U.S. Markets open in 2 hrs.

John Wiley & Sons, Inc. (JW-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.40+0.05 (+0.10%)
At close: 4:02PM EDT
People also watch
MATWMDPJW-BMGRCATR
DateOpenHighLowCloseAdj Close*Volume
May 25, 201750.3550.6050.0850.4050.4094,900
May 24, 201751.3051.3550.1550.3550.35126,800
May 23, 201750.9051.2050.5551.1551.15102,300
May 22, 201750.7551.2050.5550.6550.6585,500
May 19, 201750.1051.1049.7550.7050.70127,800
May 18, 201749.6550.3049.5049.7549.75208,300
May 17, 201750.8050.8049.9050.0050.00146,500
May 16, 201751.6051.7050.7550.8050.80130,000
May 15, 201752.1052.3051.5551.6551.65107,100
May 12, 201752.2552.2551.6551.9551.9579,100
May 11, 201752.1052.4051.3552.2552.25105,200
May 10, 201752.3052.8551.5552.5052.50170,600
May 09, 201751.5052.5551.5052.5552.55221,300
May 08, 201753.3553.5051.2551.5051.50292,200
May 05, 201753.8054.4553.1553.7553.7586,600
May 04, 201754.4054.6053.2553.4553.45106,100
May 03, 201753.8554.7053.5554.4554.45224,800
May 02, 201752.8053.9052.8053.7053.70202,700
May 01, 201752.7053.3052.3552.9552.95147,200
Apr 28, 201754.3054.3052.6552.7052.70446,200
Apr 27, 201754.6054.9054.0054.2554.25130,600
Apr 26, 201754.7055.0554.5054.6054.60169,100
Apr 25, 201754.4555.0054.1554.5054.50225,000
Apr 24, 201754.0554.2553.7054.0554.05122,600
Apr 21, 201754.3054.3053.5553.5553.55129,200
Apr 20, 201753.6054.5053.3554.2054.20209,200
Apr 19, 201752.4053.3552.4053.2553.25186,000
Apr 18, 201751.5552.4051.2552.1052.10171,500
Apr 17, 201751.4552.1051.3551.9551.95168,400
Apr 13, 201751.9052.0851.1051.2051.20139,700
Apr 12, 201752.4052.5051.5051.9551.95149,400
Apr 11, 201752.0552.6551.8552.6552.65297,900
Apr 10, 201752.1552.9051.9552.2552.25261,700
Apr 07, 201752.5553.0552.1052.3052.30177,900
Apr 06, 201752.7053.1052.1552.6552.65158,700
Apr 05, 201753.6054.1552.6552.6552.65182,300
Apr 04, 201753.0553.9552.8053.3553.35178,500
Apr 03, 201754.0054.0052.9053.3053.30167,500
Mar 31, 201752.8054.9052.7553.8053.80270,100
Mar 31, 20170.31 Dividend
Mar 30, 201753.0053.5052.8053.0053.00214,800
Mar 29, 201752.7053.6052.6553.3053.30183,400
Mar 28, 201752.1053.4552.1052.9552.95111,400
Mar 27, 201752.1052.6051.7052.4552.45161,500
Mar 24, 201753.1053.3552.4052.5052.50153,500
Mar 23, 201753.0053.7052.7552.8552.85152,100
Mar 22, 201752.8553.5052.6053.2053.20262,300
Mar 21, 201753.8054.0052.5053.1053.10193,500
Mar 20, 201753.8054.4553.6553.8053.80121,500
Mar 17, 201754.1054.3553.8053.9553.95387,700
Mar 16, 201753.8054.0553.5553.9553.95147,800
Mar 15, 201753.0053.8052.8053.4053.40189,900
Mar 14, 201752.5052.8552.0052.5552.55156,600
Mar 13, 201752.7553.0052.1052.6552.65190,600
Mar 10, 201753.0053.9152.2552.9552.95200,300
Mar 09, 201752.1052.9051.9552.7052.70199,400
Mar 08, 201750.5052.5549.0052.3052.30318,000
Mar 07, 201752.3553.9051.3051.7551.75435,400
Mar 06, 201752.1552.5551.9852.3552.35284,900
Mar 03, 201752.2052.5351.8552.5052.50312,200
Mar 02, 201752.3552.5552.1552.5052.50186,400
Mar 01, 201752.7053.0552.3552.5552.55312,600
Feb 28, 201753.3053.3052.1552.2052.20216,300
Feb 27, 201752.3052.8552.2552.8052.80308,600
Feb 24, 201753.0553.1052.1052.5052.50301,300
Feb 23, 201754.7054.7053.0053.0553.05250,300
Feb 22, 201756.6056.6054.1554.3054.30348,000
Feb 21, 201756.6057.3556.6057.0557.05141,200
Feb 17, 201755.9056.7555.9056.7556.7595,100
Feb 16, 201756.2556.5555.7556.5056.50142,200
Feb 15, 201755.5556.4055.5056.3056.3078,900
Feb 14, 201755.9556.1055.4055.8555.85122,600
Feb 13, 201755.6056.2555.3056.2556.25133,100
Feb 10, 201755.1055.6054.1055.5055.50122,600
Feb 09, 201754.6555.1054.3055.0555.0590,400
Feb 08, 201754.3554.5553.3554.3554.35100,500
Feb 07, 201754.6054.8554.2554.5054.5094,200
Feb 06, 201754.9555.1554.4554.6054.60129,500
Feb 03, 201754.4555.0554.2554.9054.90115,400
Feb 02, 201754.6055.0053.8054.2054.20179,600
Feb 01, 201755.4055.6554.0054.4054.40178,900
Jan 31, 201755.0055.3054.1055.1055.10821,400
Jan 30, 201754.1055.0053.7054.9054.90238,700
Jan 27, 201754.4054.5053.9054.5054.50173,800
Jan 26, 201754.3554.4054.0054.4054.40215,500
Jan 25, 201754.3055.3553.4554.1554.15295,700
Jan 24, 201754.3554.5553.4054.0054.00251,900
Jan 23, 201754.5054.7553.8554.2554.25238,500
Jan 20, 201755.9056.5054.5554.8054.80225,500
Jan 19, 201755.6556.2055.2056.0556.05187,700
Jan 18, 201756.6056.9555.5055.8555.85260,800
Jan 17, 201756.8557.6056.2556.6556.65131,700
Jan 13, 201757.4057.7557.1057.3057.30115,000
Jan 12, 201757.2557.2556.1057.0057.00116,600
Jan 11, 201757.1557.7557.0557.5057.50150,500
Jan 10, 201756.0557.5055.8557.4057.40182,400
Jan 09, 201755.1056.0054.9055.8555.85220,300
Jan 06, 201755.0555.7054.6555.1055.10196,600
Jan 05, 201754.9555.3854.2055.2055.20218,900
Jan 04, 201754.5555.7054.2055.1055.10205,900
*Close price adjusted for dividends and splits.
Loading more data...