U.S. Markets closed

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


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.20-0.25 (-0.46%)
At close: 4:02PM EDT
People also watch
MATWMDPJW-BMGRCATR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201754.2054.3553.5054.2054.20143,500
Jul 20, 201754.2054.8554.1054.4554.45120,700
Jul 19, 201753.3554.3053.2554.1554.15141,100
Jul 18, 201753.4053.4052.9053.1553.15151,800
Jul 17, 201753.4053.8553.0053.4553.45121,700
Jul 14, 201752.8053.5552.8053.2553.25112,000
Jul 13, 201752.5052.8052.3052.7052.7087,700
Jul 12, 201752.7053.3052.4552.5552.55124,000
Jul 11, 201752.9552.9552.4052.5052.50169,800
Jul 10, 201752.8053.0052.5552.8052.80150,800
Jul 07, 201751.9052.8551.9052.7552.75117,100
Jul 06, 201752.4053.4052.1552.5052.50251,100
Jul 05, 201753.4553.4552.4052.6052.60271,600
Jul 03, 201752.7553.7552.5553.4553.45222,900
Jun 30, 201752.7553.2052.0052.7552.75351,100
Jun 30, 20170.32 Dividend
Jun 29, 201753.9553.9552.4552.9552.63318,700
Jun 28, 201752.7053.8552.3353.8053.47229,600
Jun 27, 201752.6052.8552.1052.2051.88142,300
Jun 26, 201751.9553.0051.6052.7552.43196,900
Jun 23, 201751.5052.6051.2852.2051.88437,100
Jun 22, 201752.1552.2051.2051.9551.64251,800
Jun 21, 201751.4552.5051.3551.7551.44246,300
Jun 20, 201752.3052.7551.3051.3551.04166,900
Jun 19, 201753.1553.5052.0552.5052.18265,100
Jun 16, 201752.5053.3051.7053.2052.88721,800
Jun 15, 201752.1553.0051.1552.7552.43256,500
Jun 14, 201754.2054.2552.5052.6052.28297,500
Jun 13, 201752.0054.6351.0054.4054.07351,200
Jun 12, 201751.9052.3351.6052.0051.69415,300
Jun 09, 201752.7052.7051.7851.8551.54143,000
Jun 08, 201751.2552.7851.0552.0051.69166,200
Jun 07, 201751.2051.3550.8351.3050.99317,300
Jun 06, 201751.2051.8551.2051.4551.14214,100
Jun 05, 201751.3052.1050.8551.5551.24163,700
Jun 02, 201751.3551.5050.7851.2550.94168,800
Jun 01, 201750.7551.4550.6551.4551.14219,800
May 31, 201750.8551.4050.2550.7050.39168,300
May 30, 201750.6051.4550.5050.9050.59126,500
May 26, 201750.2551.0350.2550.9050.59131,200
May 25, 201750.3550.6050.0850.4050.1094,900
May 24, 201751.3051.3550.1550.3550.05126,800
May 23, 201750.9051.2050.5551.1550.84102,300
May 22, 201750.7551.2050.5550.6550.3485,500
May 19, 201750.1051.1049.7550.7050.39127,800
May 18, 201749.6550.3049.5049.7549.45208,300
May 17, 201750.8050.8049.9050.0049.70146,500
May 16, 201751.6051.7050.7550.8050.49130,000
May 15, 201752.1052.3051.5551.6551.34107,100
May 12, 201752.2552.2551.6551.9551.6479,100
May 11, 201752.1052.4051.3552.2551.93105,200
May 10, 201752.3052.8551.5552.5052.18170,600
May 09, 201751.5052.5551.5052.5552.23221,300
May 08, 201753.3553.5051.2551.5051.19292,200
May 05, 201753.8054.4553.1553.7553.4386,600
May 04, 201754.4054.6053.2553.4553.13106,100
May 03, 201753.8554.7053.5554.4554.12224,800
May 02, 201752.8053.9052.8053.7053.38202,700
May 01, 201752.7053.3052.3552.9552.63147,200
Apr 28, 201754.3054.3052.6552.7052.38446,200
Apr 27, 201754.6054.9054.0054.2553.92130,600
Apr 26, 201754.7055.0554.5054.6054.27169,100
Apr 25, 201754.4555.0054.1554.5054.17225,000
Apr 24, 201754.0554.2553.7054.0553.72122,600
Apr 21, 201754.3054.3053.5553.5553.23129,200
Apr 20, 201753.6054.5053.3554.2053.87209,200
Apr 19, 201752.4053.3552.4053.2552.93186,000
Apr 18, 201751.5552.4051.2552.1051.79171,500
Apr 17, 201751.4552.1051.3551.9551.64168,400
Apr 13, 201751.9052.0851.1051.2050.89139,700
Apr 12, 201752.4052.5051.5051.9551.64149,400
Apr 11, 201752.0552.6551.8552.6552.33297,900
Apr 10, 201752.1552.9051.9552.2551.93261,700
Apr 07, 201752.5553.0552.1052.3051.98177,900
Apr 06, 201752.7053.1052.1552.6552.33158,700
Apr 05, 201753.6054.1552.6552.6552.33182,300
Apr 04, 201753.0553.9552.8053.3553.03178,500
Apr 03, 201754.0054.0052.9053.3052.98167,500
Mar 31, 201752.8054.9052.7553.8053.47270,100
Mar 31, 20170.31 Dividend
Mar 30, 201753.0053.5052.8053.0052.37214,800
Mar 29, 201752.7053.6052.6553.3052.67183,400
Mar 28, 201752.1053.4552.1052.9552.32111,400
Mar 27, 201752.1052.6051.7052.4551.83161,500
Mar 24, 201753.1053.3552.4052.5051.88153,500
Mar 23, 201753.0053.7052.7552.8552.22152,100
Mar 22, 201752.8553.5052.6053.2052.57262,300
Mar 21, 201753.8054.0052.5053.1052.47193,500
Mar 20, 201753.8054.4553.6553.8053.16121,500
Mar 17, 201754.1054.3553.8053.9553.31387,700
Mar 16, 201753.8054.0553.5553.9553.31147,800
Mar 15, 201753.0053.8052.8053.4052.77189,900
Mar 14, 201752.5052.8552.0052.5551.93156,600
Mar 13, 201752.7553.0052.1052.6552.03190,600
Mar 10, 201753.0053.9152.2552.9552.32200,300
Mar 09, 201752.1052.9051.9552.7052.08199,400
Mar 08, 201750.5052.5549.0052.3051.68318,000
Mar 07, 201752.3553.9051.3051.7551.14435,400
Mar 06, 201752.1552.5551.9852.3551.73284,900
Mar 03, 201752.2052.5351.8552.5051.88312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...