tiprankstipranks
Trending News
More News >
Wolters Kluwer N.V. (DE:WOSB)
:WOSB
Germany Market

Wolters Kluwer N.V. (WOSB) Historical Prices

Compare
30 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
160.85
160.85
158.45
159.05
159.05
-2.75%
102
0.20
May 27, 2025
163.50
163.55
162.05
163.55
163.55
+0.93%
116
0.23
May 26, 2025
161.95
162.40
161.85
162.05
162.05
+0.15%
217
0.38
May 23, 2025
160.55
161.80
159.80
161.80
161.80
+0.68%
272
0.48
May 22, 2025
160.10
160.70
160.10
160.70
160.70
+1.36%
115
0.20
May 21, 2025
161.10
161.10
158.55
158.55
158.55
-1.09%
102
0.18
May 20, 2025
159.95
160.30
159.95
160.30
160.30
+0.41%
75
0.13
May 19, 2025
158.85
159.65
158.25
159.65
159.65
+1.82%
201
0.35
May 16, 2025
160.30
160.45
158.30
158.30
156.80
+1.05%
166
0.29
May 15, 2025
156.85
158.15
156.80
158.15
156.65
+1.89%
20
0.03
May 14, 2025
156.55
158.10
156.10
156.70
155.22
+1.35%
906
1.58
May 13, 2025
156.05
156.65
156.00
156.10
154.62
+0.67%
126
0.22
May 12, 2025
156.85
156.85
154.45
156.55
155.07
+1.09%
214
0.38
May 09, 2025
157.50
157.50
155.75
156.35
154.87
-0.66%
229
0.40
May 08, 2025
158.85
161.00
158.85
158.90
157.39
+2.15%
166
0.29
May 07, 2025
157.50
158.40
156.90
157.05
155.56
+1.31%
111
0.20
May 06, 2025
156.55
157.60
156.45
156.50
155.02
+0.86%
730
1.31
May 05, 2025
156.70
157.05
156.65
156.65
155.17
+1.38%
151
0.27
May 02, 2025
154.50
156.65
154.50
156.00
154.52
+1.48%
179
0.32
Apr 30, 2025
155.30
155.85
154.90
155.20
153.73
+2.01%
420
0.75
Apr 29, 2025
153.65
153.70
153.60
153.60
152.14
+2.02%
74
0.13
Apr 28, 2025
152.40
152.75
152.00
152.00
150.56
+0.49%
240
0.43
Apr 25, 2025
152.70
153.25
152.70
152.70
151.25
+2.64%
334
0.61
Apr 24, 2025
150.35
151.75
150.20
150.20
148.78
+1.16%
1,346
2.55
Apr 23, 2025
150.80
150.80
149.75
149.90
148.48
+1.91%
298
0.56
Apr 22, 2025
150.00
150.15
148.50
148.50
147.09
-0.15%
91
0.17
Apr 17, 2025
149.45
150.50
149.35
150.15
148.73
+0.49%
144
0.27
Apr 16, 2025
151.55
151.80
150.00
150.85
149.42
-0.07%
332
0.63
Apr 15, 2025
148.45
152.70
148.45
152.40
150.96
+4.31%
1,241
2.45
Apr 14, 2025
146.55
147.75
146.35
147.50
146.10
+3.27%
461
0.92
Apr 11, 2025
144.95
144.95
142.80
144.20
142.83
+1.59%
392
0.79
Apr 10, 2025
145.10
145.10
143.30
143.30
141.94
+3.86%
475
0.97
Apr 09, 2025
139.55
141.15
138.70
139.30
137.98
+0.52%
647
1.35
Apr 08, 2025
136.65
140.35
136.65
139.90
138.57
+3.21%
233
0.48
Apr 07, 2025
135.55
142.50
135.05
136.85
135.55
-3.79%
3,050
7.00
Apr 04, 2025
144.55
145.75
142.85
143.60
142.24
+0.50%
1,295
3.11
Apr 03, 2025
142.10
144.40
142.00
144.25
142.88
+1.48%
412
1.00
Apr 02, 2025
144.35
144.35
143.50
143.50
142.14
+0.26%
4
<0.01
Apr 01, 2025
144.65
145.30
144.30
144.50
143.13
+1.63%
206
0.50
Mar 31, 2025
144.75
144.75
143.35
143.55
142.19
+0.05%
52
0.13
Mar 28, 2025
144.15
145.45
144.15
144.85
143.48
+1.10%
67
0.16
Mar 27, 2025
143.40
144.65
143.40
144.65
143.28
+1.17%
227
0.56
Mar 26, 2025
143.95
144.85
143.80
144.35
142.98
-0.15%
366
0.92
Mar 25, 2025
143.55
145.95
143.55
145.95
144.57
+3.66%
44
0.11
Mar 24, 2025
143.05
143.05
142.10
142.15
140.80
+0.60%
199
0.50
Mar 21, 2025
142.15
142.65
141.65
142.65
141.30
+1.31%
248
0.63
Mar 20, 2025
142.05
142.85
142.05
142.15
140.80
+0.78%
553
1.44
Mar 19, 2025
141.35
142.70
141.05
142.40
141.05
+1.71%
302
0.79
Mar 18, 2025
142.50
142.50
140.95
141.35
140.01
+0.11%
529
1.41
Mar 17, 2025
142.25
142.95
142.25
142.55
141.20
+1.06%
181
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis