OTC Markets OTCPK - Delayed Quote
USD
Wolters Kluwer N.V. (WTKWY)
96.88
+1.96
(+2.06%)
At close: October 30 at 4:00:00 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
98.56
98.56
96.41
96.88
96.88
24,700
Oct 29, 2026
94.12
95.00
93.95
94.92
94.92
25,400
Oct 28, 2026
93.06
95.11
93.05
93.60
93.60
28,900
Oct 27, 2026
95.88
96.66
95.44
95.72
95.72
31,000
Oct 26, 2026
97.33
99.01
96.74
97.12
97.12
51,600
Oct 23, 2026
98.62
99.03
97.48
98.76
98.76
26,100
Oct 22, 2026
95.83
97.58
95.83
97.31
97.31
25,000
Oct 21, 2026
94.55
95.58
94.11
95.39
95.39
53,300
Oct 20, 2026
94.32
95.43
93.75
94.39
94.39
31,000
Oct 19, 2026
93.33
94.47
93.08
94.43
94.43
32,000
Oct 16, 2026
92.60
93.15
91.32
91.77
91.77
38,700
Oct 15, 2026
89.04
91.30
89.04
91.18
91.18
105,000
Oct 14, 2026
86.89
87.52
86.68
87.15
87.15
44,900
Oct 13, 2026
86.31
88.27
86.11
88.19
88.19
50,700
Oct 12, 2026
85.69
86.55
85.57
86.09
86.09
33,500
Oct 9, 2026
82.96
84.32
82.96
84.26
84.26
32,600
Oct 8, 2026
80.80
81.90
79.85
81.47
81.47
57,000
Oct 7, 2026
79.68
79.80
78.52
79.33
79.33
39,500
Oct 6, 2026
77.78
78.32
77.75
77.99
77.99
136,700
Oct 5, 2026
76.23
76.81
76.22
76.67
76.67
45,700
Oct 2, 2026
77.47
77.57
76.13
76.37
76.37
60,800
Oct 1, 2026
77.01
80.86
76.86
77.35
77.35
91,700
Sep 30, 2026
75.81
77.45
75.81
76.77
76.77
32,600
Sep 29, 2026
76.84
77.29
76.58
77.26
77.26
49,000
Sep 28, 2026
76.00
76.99
75.72
76.99
76.99
77,500
Sep 25, 2026
77.30
78.25
77.30
78.23
78.23
70,900
Sep 24, 2026
78.00
79.11
77.62
78.39
78.39
58,000
Sep 23, 2026
76.67
76.99
76.09
76.90
76.90
48,900
Sep 22, 2026
77.88
78.81
76.35
76.90
76.90
41,100
Sep 21, 2026
77.83
77.91
77.06
77.43
77.43
39,300
Sep 18, 2026
79.76
79.76
78.05
78.29
78.29
38,300
Sep 17, 2026
80.11
80.65
79.50
80.62
80.62
35,000
Sep 16, 2026
78.75
79.39
78.53
78.98
78.98
23,900
Sep 15, 2026
78.46
79.47
78.23
79.14
79.14
52,500
Sep 14, 2026
81.75
82.18
80.45
81.94
81.94
46,700
Sep 11, 2026
76.49
77.28
76.05
77.00
77.00
53,700
Sep 10, 2026
77.28
77.91
76.55
76.55
76.55
50,700
Sep 9, 2026
77.83
77.96
77.16
77.48
77.48
64,400
Sep 8, 2026
78.74
78.84
77.65
77.72
77.72
115,700
Sep 4, 2026
80.89
81.08
79.86
79.86
79.86
25,600
Sep 3, 2026
82.56
83.62
81.83
82.35
82.35
64,600
Sep 2, 2026
1.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
78.13
79.35
77.65
78.84
78.84
40,100
Sep 1, 2026
82.62
83.23
81.26
81.76
80.59
27,100
Aug 31, 2026
82.16
83.17
81.69
82.62
81.44
55,900
Aug 28, 2026
80.61
82.16
80.61
81.70
80.53
21,800
Aug 27, 2026
81.01
81.95
80.71
81.75
80.58
26,300
Aug 26, 2026
79.65
80.93
79.65
80.37
79.22
19,500
Aug 25, 2026
80.51
81.43
79.86
80.90
79.75
22,900
Aug 24, 2026
81.64
83.79
81.64
83.35
82.16
34,100
Aug 21, 2026
82.57
83.88
82.29
83.43
82.24
22,100
Aug 20, 2026
82.52
83.01
82.21
82.48
81.30
24,000
Aug 19, 2026
80.21
82.72
80.20
82.31
81.14
32,000
Aug 18, 2026
81.54
81.96
80.75
81.14
79.98
35,600
Aug 17, 2026
80.85
81.25
79.01
79.21
78.08
35,900
Aug 14, 2026
83.77
83.82
80.42
80.94
79.79
36,100
Aug 13, 2026
79.26
80.31
78.55
79.83
78.69
41,700
Aug 12, 2026
80.64
81.16
79.85
79.89
78.75
79,700
Aug 11, 2026
82.50
83.06
81.29
81.99
80.82
41,000
Aug 10, 2026
80.25
81.53
80.17
81.21
80.05
93,500
Aug 7, 2026
79.11
81.75
79.06
80.80
79.65
32,000
Aug 6, 2026
80.15
80.72
79.14
80.37
79.22
51,200
Aug 5, 2026
85.23
85.23
80.96
81.22
80.06
27,000
Aug 4, 2026
81.42
82.86
81.38
82.59
81.41
57,500
Aug 3, 2026
81.07
82.07
79.78
80.53
79.38
79,500
Jul 31, 2026
78.30
78.77
77.73
78.20
77.08
252,300
Jul 30, 2026
80.91
80.95
78.57
79.21
78.08
84,100
Jul 29, 2026
83.50
84.91
83.09
84.53
83.32
47,700
Jul 28, 2026
79.61
82.84
79.52
82.10
80.93
80,900
Jul 27, 2026
75.59
77.32
74.87
76.57
75.48
156,000
Jul 24, 2026
69.52
71.18
69.47
71.17
70.16
65,400
Jul 23, 2026
68.70
68.70
67.30
68.13
67.16
112,300
Jul 22, 2026
69.90
69.90
68.10
68.48
67.50
38,100
Jul 21, 2026
68.32
69.12
68.28
68.57
67.59
53,200
Jul 20, 2026
69.81
70.40
68.90
70.35
69.35
131,400
Jul 17, 2026
71.45
71.71
70.21
70.79
69.78
65,800
Jul 16, 2026
71.72
71.98
71.00
71.96
70.93
69,700
Jul 15, 2026
70.98
72.77
70.93
72.36
71.33
62,800
Jul 14, 2026
69.27
70.86
69.10
70.03
69.03
89,200
Jul 13, 2026
69.76
71.32
69.71
71.20
70.18
131,300
Jul 10, 2026
69.88
70.30
68.93
69.34
68.35
120,500
Jul 9, 2026
68.92
69.18
68.34
68.58
67.60
179,300
Jul 8, 2026
67.16
67.75
66.74
67.45
66.49
112,200
Jul 7, 2026
68.77
68.97
68.01
68.73
67.75
136,300
Jul 6, 2026
66.50
66.66
65.78
66.30
65.35
176,200
Jul 2, 2026
64.82
66.08
64.67
65.93
64.99
180,700
Jul 1, 2026
64.64
65.27
63.94
65.09
64.16
70,400
Jun 30, 2026
63.99
64.71
63.98
64.71
63.79
99,500
Jun 29, 2026
65.17
65.59
64.75
64.95
64.02
141,000
Jun 26, 2026
63.22
65.30
63.22
65.14
64.21
135,400
Jun 25, 2026
63.41
64.56
63.25
63.25
62.35
68,600
Jun 24, 2026
64.64
64.64
63.46
63.69
62.78
107,100
Jun 23, 2026
65.27
65.38
64.38
64.38
63.46
120,800
Jun 22, 2026
65.88
66.13
64.27
64.87
63.94
219,800
Jun 18, 2026
67.38
67.40
65.27
66.80
65.85
113,900
Jun 17, 2026
68.66
69.90
68.12
68.39
67.41
74,800
Jun 16, 2026
71.13
71.13
67.85
69.44
68.45
61,600
Jun 15, 2026
69.16
71.27
69.16
70.05
69.05
138,700
Jun 12, 2026
69.70
70.98
69.12
70.43
69.43
45,200
Jun 11, 2026
70.12
70.91
68.66
70.03
69.03
62,600
Jun 10, 2026
71.82
73.27
71.40
72.38
71.35
32,000
Jun 9, 2026
72.21
74.41
72.21
74.15
73.09
52,800
Jun 8, 2026
72.30
73.88
72.30
73.10
72.06
79,700
Jun 5, 2026
74.35
74.99
72.59
72.67
71.63
40,200
Jun 4, 2026
74.25
74.87
73.78
73.95
72.90
158,800
Jun 3, 2026
70.66
71.00
69.48
69.50
68.51
60,800
Jun 2, 2026
72.29
72.77
70.81
71.67
70.65
80,300
Jun 1, 2026
73.61
75.24
73.61
74.28
73.22
80,700
May 29, 2026
68.96
71.54
68.96
71.12
70.11
92,600
May 28, 2026
70.14
71.84
70.13
70.70
69.69
79,600
May 27, 2026
69.70
71.47
69.63
70.74
69.73
87,400
May 26, 2026
1.866
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
71.10
71.52
69.81
69.99
68.99
79,100
May 22, 2026
72.26
73.58
71.43
72.28
69.41
61,200
May 21, 2026
73.79
73.79
72.37
73.26
70.35
46,100
May 20, 2026
71.74
74.09
71.48
73.76
70.83
70,800
May 19, 2026
76.86
77.42
75.98
76.14
73.12
103,800
May 18, 2026
72.78
74.71
72.76
74.11
71.17
115,200
May 15, 2026
70.13
71.32
70.10
70.85
68.04
56,900
May 14, 2026
68.12
68.48
67.31
67.77
65.08
191,000
May 13, 2026
70.11
70.11
65.49
66.96
64.30
102,800
May 12, 2026
71.35
71.95
70.48
71.30
68.47
116,100
May 11, 2026
73.27
73.30
72.35
72.54
69.66
84,000
May 8, 2026
72.48
73.34
71.62
72.95
70.05
77,500
May 7, 2026
72.36
73.27
71.64
71.75
68.90
78,400
May 6, 2026
76.69
77.07
74.14
74.83
71.86
45,400
May 5, 2026
79.32
80.61
78.14
80.32
77.13
35,300
May 4, 2026
79.57
81.20
79.57
80.80
77.59
44,000
May 1, 2026
76.55
79.32
76.55
78.42
75.31
25,100
Apr 30, 2026
77.19
78.49
76.57
78.49
75.37
77,100
Apr 29, 2026
77.02
77.80
76.71
77.14
74.08
51,300
Apr 28, 2026
76.58
77.92
76.58
77.79
74.70
57,200
Apr 27, 2026
77.63
78.90
77.55
78.09
74.99
50,100
Apr 24, 2026
77.65
78.25
77.65
77.86
74.77
30,900
Apr 23, 2026
77.71
78.48
76.45
77.03
73.97
57,700
Apr 22, 2026
79.72
81.37
79.56
79.69
76.53
27,800
Apr 21, 2026
80.86
82.94
80.86
81.56
78.32
30,300
Apr 20, 2026
81.11
83.37
81.11
81.63
78.39
48,200
Apr 17, 2026
84.80
86.08
83.78
84.15
80.81
49,500
Apr 16, 2026
81.03
82.78
81.03
82.36
79.09
62,100
Apr 15, 2026
76.51
79.47
76.51
79.35
76.20
92,400
Apr 14, 2026
75.32
77.31
75.32
76.67
73.63
57,000
Apr 13, 2026
71.31
75.33
71.31
75.33
72.34
134,100
Apr 10, 2026
73.17
74.80
72.93
73.56
70.64
66,900
Apr 9, 2026
75.16
75.19
72.96
74.11
71.17
319,200
Apr 8, 2026
77.10
77.10
74.87
74.87
71.90
43,700
Apr 7, 2026
75.19
76.19
74.20
74.98
72.00
160,600
Apr 6, 2026
75.00
77.20
73.00
75.68
72.67
130,400
Apr 2, 2026
74.73
76.05
74.08
75.60
72.60
272,800
Apr 1, 2026
74.03
75.65
73.81
74.82
71.85
335,800
Mar 31, 2026
74.71
75.46
73.82
74.95
71.97
94,000
Mar 30, 2026
70.94
73.67
70.94
72.71
69.82
167,900
Mar 27, 2026
73.31
73.31
71.35
71.35
68.52
113,000
Mar 26, 2026
72.54
74.26
71.77
73.13
70.23
94,300
Mar 25, 2026
71.99
73.42
71.50
72.31
69.44
98,000
Mar 24, 2026
74.58
74.58
72.13
72.49
69.61
86,700
Mar 23, 2026
76.55
76.99
73.30
74.55
71.59
138,200
Mar 20, 2026
76.57
76.57
72.99
75.89
72.88
146,000
Mar 19, 2026
74.15
76.85
74.15
76.24
73.21
64,700
Mar 18, 2026
72.76
76.05
72.76
74.40
71.45
120,300
Mar 17, 2026
75.96
77.03
74.32
76.42
73.39
103,700
Mar 16, 2026
76.51
77.59
75.87
77.11
74.05
177,200
Mar 13, 2026
77.00
77.89
76.25
77.30
74.23
173,400
Mar 12, 2026
78.62
79.00
77.02
77.22
74.15
158,200
Mar 11, 2026
79.98
80.53
77.55
78.02
74.92
125,600
Mar 10, 2026
80.22
80.22
77.18
78.03
74.93
147,800
Mar 9, 2026
79.98
81.25
78.53
80.57
77.37
143,800
Mar 6, 2026
78.95
80.19
78.59
79.87
76.70
116,900
Mar 5, 2026
77.66
80.01
75.72
79.66
76.50
185,600
Mar 4, 2026
77.82
80.10
77.82
79.20
76.06
134,400
Mar 3, 2026
78.77
79.93
77.20
79.63
76.47
246,400
Mar 2, 2026
80.90
80.98
78.87
79.07
75.93
498,700
Feb 27, 2026
78.48
81.48
78.45
81.14
77.92
775,200
Feb 26, 2026
77.17
78.73
76.75
77.86
74.77
812,600
Feb 25, 2026
74.55
75.62
72.84
75.16
72.18
251,600
Feb 24, 2026
71.15
74.16
70.37
73.65
70.73
132,600
Feb 23, 2026
72.49
72.49
70.05
70.58
67.78
269,700
Feb 20, 2026
72.64
74.25
72.37
73.31
70.40
193,500
Feb 19, 2026
73.62
74.26
72.65
73.35
70.44
102,000
Feb 18, 2026
72.31
73.78
71.68
72.55
69.67
466,900
Feb 17, 2026
74.16
74.40
72.62
73.44
70.52
320,700
Feb 13, 2026
74.72
77.01
74.08
76.12
73.10
81,000
Feb 12, 2026
73.42
73.86
71.43
71.91
69.05
203,100
Feb 11, 2026
74.57
75.09
73.86
74.50
71.54
53,400
Feb 10, 2026
77.47
78.69
76.77
77.80
74.71
119,100
Feb 9, 2026
80.60
81.44
78.62
79.23
76.08
194,000
Feb 6, 2026
79.64
80.53
77.89
80.53
77.33
93,300
Feb 5, 2026
83.01
84.97
81.89
82.38
79.11
188,700
Feb 4, 2026
81.92
83.46
80.64
80.88
77.67
92,500
Feb 3, 2026
83.86
83.87
81.66
82.42
79.15
96,500
Feb 2, 2026
95.05
96.84
94.03
94.92
91.15
89,400
Jan 30, 2026
93.44
94.71
93.40
93.53
89.82
92,000
Jan 29, 2026
95.90
95.90
93.90
94.90
91.13
117,600
Jan 28, 2026
95.81
98.11
95.81
97.15
93.29
51,600
Jan 27, 2026
98.06
99.06
95.67
96.77
92.93
52,800
Jan 26, 2026
98.79
99.85
98.03
99.26
95.32
84,500
Jan 23, 2026
97.36
99.88
96.58
99.85
95.89
73,400
Jan 22, 2026
96.24
98.80
96.22
97.80
93.92
131,300
Jan 21, 2026
97.23
99.30
97.22
98.88
94.95
73,500
Jan 20, 2026
98.93
100.04
98.21
99.12
95.18
116,600
Jan 16, 2026
101.70
101.94
100.11
101.41
97.38
76,800
Jan 15, 2026
101.23
102.58
100.32
101.84
97.80
205,400
Jan 14, 2026
102.40
103.47
101.45
101.81
97.77
205,300
Jan 13, 2026
105.86
107.16
102.79
103.14
99.04
79,500
Jan 12, 2026
106.98
107.01
105.01
105.96
101.75
129,500
Jan 9, 2026
106.59
107.00
104.37
106.60
102.37
130,600
Jan 8, 2026
103.50
105.93
102.66
105.65
101.45
140,900
Jan 7, 2026
106.62
107.38
104.69
105.96
101.75
300,700
Jan 6, 2026
104.86
108.77
104.18
106.72
102.48
334,000
Jan 5, 2026
104.66
108.72
104.51
108.53
104.22
222,600
Jan 2, 2026
103.74
104.66
101.66
103.20
99.10
79,800
Dec 31, 2025
103.11
106.39
99.69
103.56
99.45
26,900
Dec 30, 2025
103.45
105.53
103.06
104.98
100.81
46,800
Dec 29, 2025
104.29
106.52
103.63
104.70
100.54
171,700
Dec 26, 2025
104.24
108.22
100.25
104.56
100.41
99,000
Dec 24, 2025
102.53
106.34
102.03
104.32
100.18
31,400
Dec 23, 2025
103.67
106.11
103.18
104.17
100.03
57,600
Dec 22, 2025
105.50
107.01
103.98
105.69
101.49
100,700
Dec 19, 2025
105.58
106.13
104.66
104.90
100.73
67,800
Dec 18, 2025
104.76
106.82
104.51
106.25
102.03
98,700
Dec 17, 2025
103.86
106.67
103.86
105.86
101.66
48,900
Dec 16, 2025
106.16
107.32
104.99
106.09
101.88
80,800
Dec 15, 2025
106.89
108.67
105.81
108.16
103.87
135,000
Dec 12, 2025
103.96
105.19
103.02
104.73
100.57
166,100
Dec 11, 2025
102.36
104.36
102.36
103.84
99.72
97,600
Dec 10, 2025
101.56
103.23
101.56
102.96
98.87
61,900
Dec 9, 2025
102.71
104.10
102.05
102.79
98.71
72,400
Dec 8, 2025
102.20
102.53
100.90
101.15
97.13
153,800
Dec 5, 2025
103.83
105.35
103.66
104.57
100.42
178,000
Dec 4, 2025
104.30
105.31
104.06
104.51
100.36
67,600
Dec 3, 2025
104.26
105.86
103.37
105.19
101.01
73,000
Dec 2, 2025
102.78
104.14
102.03
103.64
99.52
85,500
Dec 1, 2025
105.00
106.53
104.59
105.19
101.01
162,600
Nov 28, 2025
106.29
107.00
105.20
106.55
102.32
61,700
Nov 26, 2025
105.58
106.71
104.60
106.26
102.04
43,200
Nov 25, 2025
104.99
106.77
104.47
106.06
101.85
116,600
Nov 24, 2025
105.05
106.23
104.39
105.35
101.17
171,500
Nov 21, 2025
106.31
107.40
105.22
106.40
102.17
375,900
Nov 20, 2025
104.13
105.72
103.91
103.96
99.83
80,800
Nov 19, 2025
105.27
107.22
104.26
105.62
101.43
53,900
Nov 18, 2025
105.88
105.88
104.13
105.09
100.92
90,500
Nov 17, 2025
107.39
107.39
105.75
106.27
102.05
201,000
Nov 14, 2025
108.59
110.02
107.70
109.69
105.33
56,000
Nov 13, 2025
107.77
109.67
107.39
108.95
104.62
101,400
Nov 12, 2025
109.67
110.72
108.32
108.77
104.45
37,400
Nov 11, 2025
108.51
111.70
108.51
111.28
106.86
47,800
Nov 10, 2025
108.00
109.53
107.30
108.76
104.44
129,400
Nov 7, 2025
111.88
113.20
110.69
112.36
107.90
76,400
Nov 6, 2025
119.43
119.45
115.50
116.00
111.39
91,300
Nov 5, 2025
124.16
126.15
123.26
125.30
120.32
39,000
Nov 4, 2025
124.18
125.01
122.61
122.62
117.75
84,500
Nov 3, 2025
122.61
126.85
121.28
122.90
118.02
376,000
Oct 31, 2025
122.54
123.36
121.81
123.30
118.40
151,200
