OTC:WTKWY | Historical Stock Price | WOLTERS KLUWER N V /FI

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-27 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.83$20.57$43.02$90.00$188.25$393.791999-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$83.94$159.507,300
2020-12-30$86.06$163.527,300
2020-12-29$86.57$164.4924,600
2020-12-28$84.92$161.3610,100
2020-12-24$83.95$159.529,100
2020-12-23$83.92$159.4612,600
2020-12-22$84.06$159.7213,900
2020-12-21$84.60$160.7514,000
2020-12-18$85.15$161.8014,800
2020-12-17$83.98$159.5711,000
2020-12-16$83.31$158.309,400
2020-12-15$82.70$157.149,400
2020-12-14$82.40$156.5710,900
2020-12-11$83.52$158.7032,700
2020-12-10$83.48$158.6232,200
2020-12-09$84.14$159.8820,600
2020-12-08$84.27$160.1212,000
2020-12-07$81.64$155.1314,900
2020-12-04$83.32$158.327,900
2020-12-03$82.42$156.6115,000
2020-12-02$83.10$157.909,600
2020-12-01$84.00$159.6111,400
2020-11-30$83.96$159.5313,200
2020-11-27$83.41$158.495,200
2020-11-25$83.10$157.9032,000
2020-11-24$83.26$158.2015,800
2020-11-23$84.34$160.2614,300
2020-11-20$85.82$163.0727,100
2020-11-19$85.07$161.6423,000
2020-11-18$83.33$158.3410,500
2020-11-17$83.42$158.5117,100
2020-11-16$84.20$159.998,900
2020-11-13$87.50$166.267,000
2020-11-12$87.32$165.927,100
2020-11-11$87.04$165.396,400
2020-11-10$87.73$166.7010,900
2020-11-09$88.91$168.94111,800
2020-11-06$91.33$173.548,600
2020-11-05$91.96$174.7412,000
2020-11-04$89.01$169.13139,600
2020-11-03$85.25$161.9930,900
2020-11-02$82.90$157.5211,300
2020-10-30$80.97$153.8510,100
2020-10-29$81.89$155.6010,200
2020-10-28$81.51$154.888,600
2020-10-27$83.63$158.9111,300
2020-10-26$83.29$158.269,100
2020-10-23$84.68$160.908,000
2020-10-22$84.72$160.9810,200
2020-10-21$84.95$161.427,400
2020-10-20$85.39$162.2512,500
2020-10-19$85.06$161.626,900
2020-10-16$85.67$162.7812,500
2020-10-15$84.90$161.3222,400
2020-10-14$86.12$163.649,800
2020-10-13$86.87$165.066,100
2020-10-12$87.38$166.035,800
2020-10-09$85.99$163.394,600
2020-10-08$85.09$161.6831,000
2020-10-07$84.27$160.126,600
2020-10-06$84.26$160.1033,800
2020-10-05$86.18$163.757,200
2020-10-02$85.75$162.949,200
2020-10-01$85.43$162.3311,400
2020-09-30$85.67$162.789,300
2020-09-29$85.97$163.355,800
2020-09-28$85.54$162.5410,900
2020-09-25$85.72$162.8825,100
2020-09-24$84.46$160.488,200
2020-09-23$84.72$160.987,700
2020-09-22$84.66$160.869,600
2020-09-21$85.67$162.788,100
2020-09-18$86.23$163.8544,200
2020-09-17$86.75$164.8421,000
2020-09-16$86.50$164.36119,200
2020-09-15$85.34$162.1649,900
2020-09-14$84.62$160.7913,000
2020-09-11$85.09$161.689,300
2020-09-10$84.34$160.2695,500
2020-09-09$84.93$161.387,100
2020-09-08$81.49$154.845,800
2020-09-04$81.51$154.8821,800
2020-09-03$80.94$153.80161,500
2020-09-02$83.62$158.8912,400
2020-09-01$81.68$155.2016,900
2020-08-31$82.07$154.889,200
2020-08-28$82.62$155.926,800
2020-08-27$82.32$155.3515,300
2020-08-26$82.95$156.548,300
2020-08-25$83.83$158.205,300
2020-08-24$83.80$158.147,900
2020-08-21$83.57$157.718,300
2020-08-20$83.42$157.438,400
2020-08-19$83.03$156.699,000
2020-08-18$83.25$157.115,700
2020-08-17$83.14$156.907,100
2020-08-14$81.97$154.698,000
2020-08-13$83.12$156.8613,000
2020-08-12$83.56$157.6918,100
2020-08-11$81.19$153.227,100
2020-08-10$81.35$153.526,700
2020-08-07$81.23$153.297,500
2020-08-06$81.85$154.4611,200
2020-08-05$82.79$156.2416,100
2020-08-04$79.88$150.757,100
2020-08-03$80.57$152.054,700
2020-07-31$78.63$148.3910,300
2020-07-30$80.74$152.375,800
2020-07-29$80.55$152.018,400
2020-07-28$79.39$149.828,300
2020-07-27$79.69$150.399,200
2020-07-24$78.42$147.9975,700
2020-07-23$79.59$150.2021,500
2020-07-22$80.07$151.1034,600
2020-07-21$81.36$153.5410,800
2020-07-20$81.80$154.3714,400
2020-07-17$81.28$153.399,500
2020-07-16$80.96$152.789,300
2020-07-15$80.44$151.809,300
2020-07-14$79.65$150.3111,900
2020-07-13$78.80$148.716,300
2020-07-10$78.94$148.978,300
2020-07-09$78.94$148.976,400
2020-07-08$80.15$151.268,400
2020-07-07$78.48$148.109,700
2020-07-06$79.24$149.546,700
2020-07-02$78.49$148.128,400
2020-07-01$79.49$150.016,600
2020-06-30$78.62$148.3716,500
2020-06-29$76.88$145.0811,800
2020-06-26$76.61$144.5716,600
2020-06-25$76.22$143.8424,800
2020-06-24$75.94$143.3113,500
2020-06-23$78.88$148.86339,100
2020-06-22$78.20$147.58148,200
2020-06-19$75.62$142.7110,500
2020-06-18$76.20$143.8011,700
2020-06-17$76.14$143.697,400
2020-06-16$75.21$141.9311,600
2020-06-15$75.27$142.0518,700
2020-06-12$75.05$141.638,600
2020-06-11$74.67$140.9110,500
2020-06-10$77.49$146.2421,900
2020-06-09$76.10$143.6116,300
2020-06-08$75.68$142.8216,900
2020-06-05$76.00$143.4239,300
2020-06-04$77.69$146.6118,600
2020-06-03$77.50$146.2516,700
2020-06-02$76.95$145.2213,300
2020-06-01$77.85$146.9213,600
2020-05-29$79.11$149.2955,600
2020-05-28$76.14$143.6934,200
2020-05-27$74.21$140.0520,300
2020-05-26$73.50$138.7132,800
2020-05-22$73.65$138.9921,000
2020-05-21$73.29$138.3115,900
2020-05-20$72.90$137.5725,400
2020-05-19$72.34$136.5227,900
2020-05-18$73.43$138.5723,100
2020-05-15$70.41$132.8723,700
2020-05-14$69.60$131.3523,100
2020-05-13$70.86$133.7230,900
2020-05-12$70.98$133.9530,700
2020-05-11$72.63$137.0623,600
2020-05-08$73.14$138.0313,000
2020-05-07$71.93$135.7417,300
2020-05-06$71.55$135.0313,400
2020-05-05$72.54$136.8922,400
2020-05-04$72.39$136.6115,700
2020-05-01$72.38$136.5932,700
2020-04-30$73.60$138.8931,300
2020-04-29$74.00$139.6520,500
2020-04-28$72.21$136.2719,100
2020-04-27$72.06$135.9915,800
2020-04-24$73.78$137.6113,000
2020-04-23$71.27$132.9213,000
2020-04-22$73.10$136.3417,000
2020-04-21$72.40$135.0348,000
2020-04-20$72.01$134.3022,000
2020-04-17$72.89$135.9517,900
2020-04-16$71.51$133.3758,000
2020-04-15$72.92$136.0023,500
2020-04-14$72.48$135.1874,100
2020-04-13$70.98$132.3822,000
2020-04-09$71.83$133.9723,700
2020-04-08$69.96$130.4827,000
2020-04-07$68.32$127.4223,000
2020-04-06$67.69$126.2543,200
2020-04-03$65.89$122.8934,700
2020-04-02$65.66$122.4625,100
2020-04-01$65.03$121.2933,700
2020-03-31$69.37$129.3824,000
2020-03-30$69.18$129.0341,600
2020-03-27$66.61$124.2329,400
2020-03-26$67.24$125.4153,800
2020-03-25$62.62$116.7957,100
2020-03-24$61.00$113.7757,400
2020-03-23$59.75$111.4449,200
2020-03-20$59.62$111.2034,100
2020-03-19$65.24$121.6851,400
2020-03-18$61.47$114.6542,000
2020-03-17$61.64$114.9655,100
2020-03-16$61.30$114.3346,600
2020-03-13$64.72$120.7173,500
2020-03-12$63.29$118.0487,600
2020-03-11$69.43$129.4948,700
2020-03-10$73.11$136.3638,000
2020-03-09$72.68$135.5531,500
2020-03-06$77.07$143.7420,200
2020-03-05$78.20$145.8523,700
2020-03-04$79.10$147.5320,300
2020-03-03$75.71$141.2128,500
2020-03-02$74.72$139.3623,100
2020-02-28$72.97$136.1047,900
2020-02-27$74.90$139.6923,000
2020-02-26$75.18$140.2213,000
2020-02-25$72.59$135.3917,600
2020-02-24$73.57$137.2114,400
2020-02-21$75.46$140.7431,700
2020-02-20$75.72$141.2216,000
2020-02-19$76.63$142.9227,300
2020-02-18$74.69$139.308,100
2020-02-14$75.67$141.136,500
2020-02-13$75.65$141.0910,000
2020-02-12$75.88$141.5212,600
2020-02-11$76.19$142.108,000
2020-02-10$76.54$142.758,200
2020-02-07$76.71$143.077,700
2020-02-06$77.14$143.8713,500
2020-02-05$77.17$143.9325,100
2020-02-04$76.97$143.5629,400
2020-02-03$75.44$140.7010,700
2020-01-31$75.00$139.888,500
2020-01-30$76.04$141.8211,600
2020-01-29$76.38$142.457,100
2020-01-28$76.08$141.9012,200
2020-01-27$75.60$141.005,300
2020-01-24$76.29$142.2911,900
2020-01-23$75.95$141.658,700
2020-01-22$75.94$141.6324,400
2020-01-21$74.90$139.6911,500
2020-01-17$75.90$141.5611,800
2020-01-16$75.50$140.816,600
2020-01-15$75.16$140.185,700
2020-01-14$74.65$139.238,500
2020-01-13$74.04$138.099,800
2020-01-10$73.59$137.2516,900
2020-01-09$73.68$137.4225,300
2020-01-08$72.48$135.189,100
2020-01-07$72.00$134.2922,500
2020-01-06$72.22$134.70643,400
2020-01-03$72.32$134.88302,400
2020-01-02$73.21$136.5496,600