JW-A - John Wiley & Sons, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201867.0067.9567.0067.9567.95241,900
May 18, 201867.0067.9066.5567.2067.20589,500
May 17, 201866.9067.3566.5567.0067.00145,100
May 16, 201866.5567.1566.5566.9066.90193,800
May 15, 201866.1566.2565.7866.1066.10230,500
May 14, 201867.0067.0066.1066.1566.15173,600
May 11, 201866.7567.2566.7266.9066.90125,800
May 10, 201866.6067.3066.6066.7566.75400,600
May 09, 201866.9067.0566.2566.6066.60144,600
May 08, 201866.8067.1066.5566.8566.85195,100
May 07, 201866.4067.4066.1066.8066.80128,000
May 04, 201865.7566.6065.5566.3066.30159,700
May 03, 201864.9566.0064.5065.7565.75264,600
May 02, 201865.4565.9565.0065.0065.00374,800
May 01, 201865.7565.7564.9065.5565.55158,000
Apr 30, 201866.5067.0065.9065.9565.95338,700
Apr 27, 201866.5566.7565.7266.5566.55275,100
Apr 26, 201866.7066.7566.2566.5066.5089,300
Apr 25, 201866.4066.9566.1066.5566.55177,200
Apr 24, 201866.7567.1566.0066.4566.45133,900
Apr 23, 201866.0567.0065.2066.4566.45132,000
Apr 20, 201866.4566.5065.8565.9565.95148,900
Apr 19, 201867.2567.4066.1566.2066.20150,900
Apr 18, 201867.1567.8566.9067.0067.00195,100
Apr 17, 201866.7067.2566.7066.8566.85549,700
Apr 16, 201866.0066.5365.7566.3566.35192,700
Apr 13, 201866.3066.6565.6065.8565.85188,000
Apr 12, 201865.8066.3065.6066.1066.10289,200
Apr 11, 201865.4066.2865.4065.7565.75266,000
Apr 10, 201864.4566.0564.3065.5565.55423,200
Apr 09, 201864.0064.7563.7063.7063.70173,100
Apr 06, 201864.5064.9063.3563.7563.75202,000
Apr 05, 201864.5064.9564.2064.5064.50188,100
Apr 04, 201863.3064.6063.2564.4064.40209,000
Apr 03, 201862.8064.2062.6863.8063.80340,600
Apr 02, 201863.2063.7061.9562.4062.40180,000
Apr 02, 20180.32 Dividend
Mar 29, 201863.3564.1563.3563.7063.38188,800
Mar 28, 201863.9064.3562.6062.7562.43431,600
Mar 27, 201864.5564.8563.3063.5563.23190,000
Mar 26, 201864.5564.7564.0564.5064.18227,300
Mar 23, 201863.8564.5563.5563.9063.58261,300
Mar 22, 201864.7065.1063.7063.7563.43161,200
Mar 21, 201864.7565.6564.7064.9564.62107,000
Mar 20, 201865.0065.4064.2564.8064.47212,500
Mar 19, 201864.5065.0564.2564.7564.42157,600
Mar 16, 201865.3566.1064.5064.5564.23376,700
Mar 15, 201865.2565.7564.9065.1564.82236,000
Mar 14, 201865.5065.5564.9065.1564.82199,700
Mar 13, 201865.9566.1564.9565.0564.72466,700
Mar 12, 201865.4066.1565.2565.4565.12253,300
Mar 09, 201865.3065.9064.9065.0564.72331,600
Mar 08, 201865.3065.4564.8565.2064.87233,300
Mar 07, 201864.9065.5564.9065.3064.97339,100
Mar 06, 201864.9066.9564.3565.5065.17439,700
Mar 05, 201864.7565.3564.2065.0564.72217,400
Mar 02, 201862.7565.0062.7564.8064.47199,000
Mar 01, 201864.5065.1063.6064.0563.73209,100
Feb 28, 201865.2565.2564.1564.2563.93344,600
Feb 27, 201865.6565.8564.4064.8564.52194,700
Feb 26, 201865.7065.8065.2565.5065.17216,200
Feb 23, 201865.4065.6564.9065.5065.17222,600
Feb 22, 201865.5065.9364.9065.1064.77136,400
Feb 21, 201865.0565.8564.0565.2564.92167,100
Feb 20, 201864.5565.2064.3564.9064.57145,500
Feb 16, 201865.4565.5564.8064.9564.62515,000
Feb 15, 201865.1065.2563.8564.8564.52199,400
Feb 14, 201863.5564.8563.2064.7564.42200,800
Feb 13, 201863.0063.8362.4063.6563.33164,000
Feb 12, 201862.8563.7562.2563.5063.18208,600
Feb 09, 201861.6563.0060.7062.6562.34228,600
Feb 08, 201863.0063.0561.2561.2560.94167,000
Feb 07, 201863.0563.3662.5562.9062.58226,500
Feb 06, 201861.1063.4560.7563.0562.73331,800
Feb 05, 201862.3562.9561.3661.7561.44208,400
Feb 02, 201864.2564.3562.7363.0062.68130,800
Feb 01, 201863.3564.8063.2564.5564.23258,100
Jan 31, 201864.9565.4563.1563.4063.081,027,900
Jan 30, 201865.7565.9064.6564.7064.37236,000
Jan 29, 201865.9566.1065.5065.7065.37211,700
Jan 26, 201866.1567.0065.3565.7065.37142,700
Jan 25, 201868.4068.4065.3065.8065.47219,600
Jan 24, 201867.5568.2067.5567.8567.51328,400
Jan 23, 201865.9067.4565.7067.4067.06309,400
Jan 22, 201865.7566.0565.1566.0065.67191,700
Jan 19, 201865.7066.1565.4566.1565.82186,300
Jan 18, 201864.9065.8064.7065.8065.47194,700
Jan 17, 201865.3065.4564.8065.1064.77169,000
Jan 16, 201866.6066.6565.0065.1564.82261,800
Jan 12, 201865.4565.4564.8065.2064.87302,800
Jan 11, 201865.2065.7064.7065.0064.67188,600
Jan 10, 201866.0066.0564.5564.9064.57258,000
Jan 09, 201866.7067.0566.2066.2065.87171,800
Jan 08, 201866.6567.1066.3566.4066.07203,500
Jan 05, 201866.0066.8065.8566.6566.32219,100
Jan 04, 201866.0066.1065.6566.0565.72375,600
Jan 03, 201866.5566.9565.2165.5565.22307,600
Jan 02, 201865.6566.7565.3066.6066.27372,400
Dec 29, 201765.9066.3565.5565.7565.42157,000
Dec 28, 201766.0566.0565.3565.6565.32108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...