OTC Markets OTCPK - Delayed Quote
USD
Wolters Kluwer N.V. (WOLTF)
97.13
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.13
97.13
97.13
97.13
97.13
-
Oct 29, 2026
95.00
97.13
95.00
97.13
97.13
325
Oct 28, 2026
95.00
95.00
95.00
95.00
95.00
1
Oct 27, 2026
96.27
96.69
96.27
96.69
96.69
69
Oct 26, 2026
97.85
97.85
93.66
93.66
93.66
1,177
Oct 23, 2026
98.77
99.55
97.85
97.85
97.85
33
Oct 22, 2026
99.99
100.00
94.32
94.32
94.32
173
Oct 21, 2026
91.16
91.16
91.15
91.15
91.15
200
Oct 20, 2026
94.55
96.15
94.55
94.80
94.80
548
Oct 19, 2026
91.30
91.30
91.30
91.30
91.30
22
Oct 16, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 15, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 14, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 13, 2026
85.00
85.00
85.00
85.00
85.00
27
Oct 12, 2026
79.38
79.38
79.38
79.38
79.38
-
Oct 9, 2026
79.11
79.38
79.11
79.38
79.38
254
Oct 8, 2026
76.19
76.19
76.19
76.19
76.19
-
Oct 7, 2026
76.19
76.19
76.19
76.19
76.19
-
Oct 6, 2026
76.19
76.19
76.19
76.19
76.19
-
Oct 5, 2026
73.05
76.25
73.05
76.19
76.19
176
Oct 2, 2026
77.93
82.00
77.93
82.00
82.00
213
Oct 1, 2026
78.38
78.38
78.38
78.38
78.38
70
Sep 30, 2026
73.20
73.20
73.20
73.20
73.20
42
Sep 29, 2026
77.03
77.03
77.03
77.03
77.03
-
Sep 28, 2026
77.03
77.03
77.03
77.03
77.03
-
Sep 25, 2026
77.03
77.03
77.03
77.03
77.03
-
Sep 24, 2026
77.03
77.03
77.03
77.03
77.03
-
Sep 23, 2026
77.03
77.03
77.03
77.03
77.03
175
Sep 22, 2026
79.25
79.25
79.25
79.25
79.25
-
Sep 21, 2026
79.25
79.25
79.25
79.25
79.25
-
Sep 18, 2026
79.00
79.25
79.00
79.25
79.25
983
Sep 17, 2026
74.90
74.90
74.90
74.90
74.90
-
Sep 16, 2026
74.90
74.90
74.90
74.90
74.90
42
Sep 15, 2026
75.15
75.15
75.15
75.15
75.15
27
Sep 14, 2026
77.65
77.65
77.65
77.65
77.65
-
Sep 11, 2026
77.65
77.65
77.65
77.65
77.65
8,417
Sep 10, 2026
74.60
74.60
74.60
74.60
74.60
-
Sep 9, 2026
74.60
74.60
74.60
74.60
74.60
12
Sep 8, 2026
81.97
81.97
81.97
81.97
81.97
249
Sep 4, 2026
79.30
79.30
79.30
79.30
79.30
-
Sep 3, 2026
87.30
87.30
79.30
79.30
79.30
522
Sep 2, 2026
77.45
77.45
77.45
77.45
77.45
-
Sep 1, 2026
1.1277356
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
84.12
84.12
77.45
77.45
77.45
12
Aug 31, 2026
81.93
81.93
81.93
81.93
80.92
92
Aug 28, 2026
79.61
79.61
79.61
79.61
78.63
24
Aug 27, 2026
83.28
83.28
83.28
83.28
82.25
-
Aug 26, 2026
83.28
83.28
83.28
83.28
82.25
-
Aug 25, 2026
83.28
83.28
83.28
83.28
82.25
-
Aug 24, 2026
83.28
83.28
83.28
83.28
82.25
42
Aug 21, 2026
81.40
81.40
79.97
79.97
78.98
174
Aug 20, 2026
80.39
80.39
80.39
80.39
79.40
-
Aug 19, 2026
81.00
81.00
80.39
80.39
79.40
166
Aug 18, 2026
78.35
78.35
78.35
78.35
77.38
332
Aug 17, 2026
80.50
80.50
80.50
80.50
79.51
-
Aug 14, 2026
80.50
80.50
80.50
80.50
79.51
436
Aug 13, 2026
78.35
78.35
78.35
78.35
77.38
-
Aug 12, 2026
77.85
78.35
77.85
78.35
77.38
42
Aug 11, 2026
80.85
80.85
80.85
80.85
79.86
-
Aug 10, 2026
80.85
80.85
80.85
80.85
79.86
192
Aug 7, 2026
79.30
79.30
79.30
79.30
78.32
74
Aug 6, 2026
82.31
82.31
82.31
82.31
81.30
9
Aug 5, 2026
83.66
83.66
83.66
83.66
82.63
100
Aug 4, 2026
79.19
79.19
79.19
79.19
78.21
42
Aug 3, 2026
83.88
83.88
79.54
79.54
78.56
174
Jul 31, 2026
78.66
82.95
78.66
82.95
81.93
94
Jul 30, 2026
83.27
83.27
83.27
83.27
82.24
-
Jul 29, 2026
80.13
83.27
80.13
83.27
82.24
19
Jul 28, 2026
71.20
71.20
71.20
71.20
70.32
-
Jul 27, 2026
74.00
74.00
71.20
71.20
70.32
85
Jul 24, 2026
72.95
72.95
72.95
72.95
72.05
35
Jul 23, 2026
67.00
67.00
67.00
67.00
66.17
-
Jul 22, 2026
67.00
67.00
67.00
67.00
66.17
108
Jul 21, 2026
69.99
70.25
69.06
69.06
68.20
153
Jul 20, 2026
70.43
70.43
70.43
70.43
69.56
-
Jul 17, 2026
70.43
70.43
70.43
70.43
69.56
83
Jul 16, 2026
74.95
74.95
74.95
74.95
74.03
82
Jul 15, 2026
66.64
66.64
66.64
66.64
65.82
-
Jul 14, 2026
66.64
66.64
66.64
66.64
65.82
-
Jul 13, 2026
66.64
66.64
66.64
66.64
65.82
9
Jul 10, 2026
70.07
70.26
70.07
70.26
69.39
127
Jul 9, 2026
69.00
70.00
67.01
67.01
66.18
42
Jul 8, 2026
70.03
70.03
70.03
70.03
69.17
10,012
Jul 7, 2026
66.68
68.68
66.68
68.68
67.83
82
Jul 6, 2026
66.25
69.54
66.25
66.68
65.86
366
Jul 2, 2026
61.45
61.45
61.45
61.45
60.69
2,477
Jul 1, 2026
61.95
68.10
61.95
68.10
67.26
516
Jun 30, 2026
65.92
65.92
65.92
65.92
65.11
1
Jun 29, 2026
66.00
69.45
65.75
69.45
68.59
1,700
Jun 26, 2026
66.00
66.00
66.00
66.00
65.19
-
Jun 25, 2026
61.98
66.00
61.98
66.00
65.19
3,887
Jun 24, 2026
63.76
64.00
63.76
64.00
63.21
4,950
Jun 23, 2026
62.74
64.20
62.74
64.00
63.21
2,330
Jun 22, 2026
69.64
69.64
69.64
69.64
68.78
-
Jun 18, 2026
69.64
69.64
69.64
69.64
68.78
10
Jun 17, 2026
67.18
67.18
67.18
67.18
66.35
11
Jun 16, 2026
66.60
70.18
66.60
66.60
65.78
85
Jun 15, 2026
73.85
73.85
73.85
73.85
72.94
-
Jun 12, 2026
66.98
73.85
66.98
73.85
72.94
21
Jun 11, 2026
73.54
73.54
70.51
70.51
69.65
412
Jun 10, 2026
73.75
73.75
73.75
73.75
72.84
-
Jun 9, 2026
74.88
74.88
73.75
73.75
72.84
3,864
Jun 8, 2026
77.05
77.05
77.05
77.05
76.10
54
Jun 5, 2026
70.70
70.70
70.70
70.70
69.83
-
Jun 4, 2026
71.34
71.34
70.70
70.70
69.83
5,304
Jun 3, 2026
68.65
68.65
68.65
68.65
67.80
-
Jun 2, 2026
72.20
72.20
68.65
68.65
67.80
498
Jun 1, 2026
72.20
72.20
72.20
72.20
71.31
154
May 29, 2026
70.00
70.00
70.00
70.00
69.14
-
May 28, 2026
70.00
70.00
70.00
70.00
69.14
-
May 27, 2026
70.00
70.00
70.00
70.00
69.14
8,742
May 26, 2026
1.7753462
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
74.18
74.18
74.18
74.18
73.27
7
May 22, 2026
77.15
77.15
69.49
69.50
67.07
35
May 21, 2026
70.55
70.55
70.55
70.55
68.09
240
May 20, 2026
75.37
75.37
70.68
70.68
68.21
18
May 19, 2026
72.94
72.94
72.94
72.94
70.40
-
May 18, 2026
76.93
76.93
72.94
72.94
70.40
201
May 15, 2026
66.92
68.41
66.92
68.41
66.02
4,899
May 14, 2026
70.00
70.00
70.00
70.00
67.56
40
May 13, 2026
70.00
70.52
66.66
70.52
68.06
3,293
May 12, 2026
70.01
75.55
70.01
75.55
72.91
16,442
May 11, 2026
76.73
76.73
76.73
76.73
74.05
35
May 8, 2026
70.72
75.25
69.75
75.25
72.62
139
May 7, 2026
74.16
74.16
74.16
74.16
71.57
1,186
May 6, 2026
78.30
78.30
74.50
77.51
74.80
1,237
May 5, 2026
82.35
82.35
82.35
82.35
79.47
1
May 4, 2026
80.46
80.46
77.44
77.44
74.74
53
May 1, 2026
78.93
78.93
78.93
78.93
76.17
77
Apr 30, 2026
80.78
80.78
80.78
80.78
77.96
-
Apr 29, 2026
80.78
80.78
80.78
80.78
77.96
1,375
Apr 28, 2026
81.16
81.16
81.16
81.16
78.33
-
Apr 27, 2026
81.16
81.16
81.16
81.16
78.33
-
Apr 24, 2026
77.00
81.16
77.00
81.16
78.33
62
Apr 23, 2026
79.18
79.18
79.18
79.18
76.41
-
Apr 22, 2026
81.10
81.10
79.18
79.18
76.41
992
Apr 21, 2026
79.87
83.88
79.87
83.88
80.95
129
Apr 20, 2026
80.67
82.72
80.67
81.08
78.25
729
Apr 17, 2026
82.50
82.50
82.50
82.50
79.62
-
Apr 16, 2026
80.15
82.50
80.15
82.50
79.62
675
Apr 15, 2026
75.14
81.38
75.14
81.00
78.17
3,876
Apr 14, 2026
76.00
76.00
76.00
76.00
73.35
-
Apr 13, 2026
74.00
76.70
74.00
76.00
73.35
91
Apr 10, 2026
75.79
76.93
72.46
72.46
69.93
1,054
Apr 9, 2026
71.50
71.50
71.50
71.50
69.00
110
Apr 8, 2026
73.48
76.54
73.48
74.00
71.42
789
Apr 7, 2026
80.00
80.00
74.93
74.93
72.31
12,077
Apr 6, 2026
74.04
80.00
73.56
80.00
77.21
418
Apr 2, 2026
72.79
72.79
72.79
72.79
70.25
10
Apr 1, 2026
72.54
75.80
72.54
75.80
73.15
116
Mar 31, 2026
73.45
73.45
72.20
72.20
69.68
78,589
Mar 30, 2026
75.16
75.16
70.07
70.07
67.62
3,859
Mar 27, 2026
75.44
75.44
75.44
75.44
72.81
7,636
Mar 26, 2026
76.69
76.95
69.05
69.05
66.64
679
Mar 25, 2026
73.68
73.68
70.99
71.14
68.66
511
Mar 24, 2026
75.47
75.47
72.19
72.23
69.71
620
Mar 23, 2026
78.33
78.33
78.33
78.33
75.60
10,823
Mar 20, 2026
73.50
77.96
73.39
77.96
75.24
980
Mar 19, 2026
79.00
79.20
79.00
79.20
76.43
170
Mar 18, 2026
75.07
79.00
75.07
79.00
76.24
1,013
Mar 17, 2026
73.40
73.40
73.40
73.40
70.84
260
Mar 16, 2026
74.72
78.01
74.25
74.25
71.66
492
Mar 13, 2026
77.00
77.45
75.29
75.47
72.83
207
Mar 12, 2026
80.86
80.86
77.24
77.24
74.54
1,423
Mar 11, 2026
78.07
80.75
78.07
80.75
77.93
88
Mar 10, 2026
77.80
77.83
77.79
77.83
75.12
2,354
Mar 9, 2026
77.47
77.47
77.47
77.47
74.76
-
Mar 6, 2026
76.53
77.47
76.53
77.47
74.76
174
Mar 5, 2026
76.67
80.63
75.35
75.35
72.72
559
Mar 4, 2026
81.47
81.47
77.38
79.40
76.63
95
Mar 3, 2026
81.00
81.00
75.70
78.17
75.44
130,456
Mar 2, 2026
82.90
84.76
77.93
78.55
75.81
3,897
Feb 27, 2026
79.05
82.78
77.70
80.78
77.96
224,555
Feb 26, 2026
79.59
79.72
75.52
75.52
72.88
448,700
Feb 25, 2026
73.08
76.53
73.00
73.62
71.05
1,697
Feb 24, 2026
72.20
74.22
70.76
71.69
69.18
2,531
Feb 23, 2026
73.50
73.84
69.50
72.20
69.68
4,535
Feb 20, 2026
71.04
75.10
71.04
74.68
72.07
3,573
Feb 19, 2026
72.63
77.54
72.12
72.12
69.60
1,780
Feb 18, 2026
72.93
75.58
71.22
73.46
70.90
3,066
Feb 17, 2026
72.40
77.80
71.30
76.50
73.83
7,091
Feb 13, 2026
73.76
78.16
73.76
77.70
74.98
2,426
Feb 12, 2026
75.55
76.01
71.74
75.37
72.74
3,775
Feb 11, 2026
73.21
77.85
72.15
77.39
74.69
2,389
Feb 10, 2026
76.26
81.00
76.04
78.28
75.55
12,819
Feb 9, 2026
78.62
83.36
78.29
83.36
80.45
1,941
Feb 6, 2026
82.00
82.43
76.68
81.75
78.90
13,170
Feb 5, 2026
85.86
86.27
82.26
84.33
81.38
3,185
Feb 4, 2026
81.85
84.44
79.00
82.20
79.33
7,017
Feb 3, 2026
83.57
86.94
81.36
86.94
83.90
7,691
Feb 2, 2026
93.45
97.63
93.41
96.71
93.34
6,305
Jan 30, 2026
96.63
99.45
91.78
98.30
94.87
5,625
Jan 29, 2026
97.80
98.88
91.30
98.88
95.43
6,981
Jan 28, 2026
94.60
100.80
94.50
96.45
93.08
2,324
Jan 27, 2026
101.29
101.29
95.28
100.71
97.19
2,335
Jan 26, 2026
97.49
102.60
96.00
102.60
99.02
5,210
Jan 23, 2026
99.45
101.60
97.02
98.90
95.45
5,966
Jan 22, 2026
97.01
101.16
97.01
101.11
97.58
2,405
Jan 21, 2026
97.34
101.04
96.00
96.00
92.65
2,864
Jan 20, 2026
100.00
101.31
97.25
101.31
97.77
16,775
Jan 16, 2026
103.59
103.59
99.24
101.28
97.75
12,602
Jan 15, 2026
102.00
105.68
98.30
104.20
100.56
849
Jan 14, 2026
98.15
107.20
98.15
101.09
97.56
6,600
Jan 13, 2026
102.99
107.16
102.99
103.00
99.40
8,823
Jan 12, 2026
104.87
109.47
104.87
105.30
101.63
12,462
Jan 9, 2026
107.95
109.54
103.70
106.25
102.54
47,942
Jan 8, 2026
105.63
107.60
101.31
106.07
102.36
3,729
Jan 7, 2026
109.26
111.00
102.51
109.24
105.42
19,702
Jan 6, 2026
106.81
107.88
102.84
107.88
104.11
47,807
Jan 5, 2026
108.07
110.10
102.81
109.46
105.64
17,878
Jan 2, 2026
106.15
106.15
99.35
105.99
102.28
9,683
Dec 31, 2025
100.48
108.68
98.30
106.74
103.01
2,508
Dec 30, 2025
106.96
107.57
102.58
107.35
103.60
3,578
Dec 29, 2025
107.86
107.86
103.31
106.02
102.32
8,445
Dec 26, 2025
103.69
106.90
100.79
104.87
101.21
8,932
Dec 24, 2025
102.05
108.00
100.79
100.79
97.27
1,804
Dec 23, 2025
107.80
109.04
103.22
103.93
100.30
4,864
Dec 22, 2025
108.25
110.10
103.78
104.34
100.70
10,618
Dec 19, 2025
103.49
107.50
102.15
103.00
99.40
4,592
Dec 18, 2025
103.89
108.11
102.45
103.15
99.55
5,438
Dec 17, 2025
106.33
108.08
102.82
102.82
99.23
6,499
Dec 16, 2025
108.87
108.87
103.25
103.25
99.64
7,317
Dec 15, 2025
107.77
108.16
103.90
103.90
100.27
14,327
Dec 12, 2025
102.62
105.05
101.25
105.05
101.38
5,915
Dec 11, 2025
105.91
106.32
100.45
105.00
101.33
10,637
Dec 10, 2025
103.28
103.28
100.30
100.54
97.03
7,371
Dec 9, 2025
101.98
107.53
100.75
107.53
103.77
8,493
Dec 8, 2025
104.64
104.64
98.64
102.83
99.24
8,802
Dec 5, 2025
108.00
108.00
102.70
102.96
99.36
8,128
Dec 4, 2025
107.91
108.11
102.36
108.04
104.26
5,161
Dec 3, 2025
104.96
107.91
103.75
107.91
104.14
10,475
Dec 2, 2025
100.99
105.82
99.70
103.53
99.91
6,530
Dec 1, 2025
108.11
109.75
102.10
109.75
105.92
6,506
Nov 28, 2025
107.81
108.74
103.83
108.74
104.94
5,104
Nov 26, 2025
108.16
109.32
103.36
103.37
99.76
4,884
Nov 25, 2025
107.14
108.55
103.03
104.29
100.65
4,125
Nov 24, 2025
104.03
108.94
104.03
104.26
100.62
5,495
Nov 21, 2025
109.45
110.11
102.15
110.11
106.26
3,516
Nov 20, 2025
102.93
108.11
102.83
107.70
103.93
5,212
Nov 19, 2025
101.30
109.75
101.30
103.15
99.55
2,979
Nov 18, 2025
103.65
109.85
102.10
103.65
100.03
2,659
Nov 17, 2025
103.50
109.74
103.50
105.06
101.39
11,608
Nov 14, 2025
110.36
111.04
106.06
111.01
107.13
4,325
Nov 13, 2025
105.83
110.54
104.30
110.54
106.68
4,908
Nov 12, 2025
108.08
112.24
107.75
112.20
108.28
1,795
Nov 11, 2025
107.98
112.91
107.98
108.14
104.36
2,211
Nov 10, 2025
109.89
111.47
104.54
111.10
107.22
4,813
Nov 7, 2025
113.85
115.06
108.28
108.88
105.08
2,440
Nov 6, 2025
122.00
122.00
113.79
119.62
115.45
1,795
Nov 5, 2025
124.38
127.19
122.06
122.06
117.80
1,855
Nov 4, 2025
126.71
127.03
120.15
126.45
122.04
97,048
Nov 3, 2025
120.76
126.35
120.72
123.75
119.43
120,686
Oct 31, 2025
120.88
126.12
120.77
126.12
121.72
1,159
