U.S. markets close in 1 hour 31 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.81-0.01 (-0.03%)
As of 2:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202030.8030.9830.0630.8130.81182,531
Oct 28, 202032.0832.2730.7830.8230.82280,700
Oct 27, 202032.3232.6731.7632.4732.47407,600
Oct 26, 202032.7233.1131.9932.4732.47393,900
Oct 23, 202032.8833.1031.8632.9332.93419,600
Oct 22, 202031.7532.7231.3632.5932.59444,400
Oct 21, 202031.6932.3331.5431.6031.60502,500
Oct 20, 202031.1032.2530.9931.8631.86679,100
Oct 19, 202032.4732.5130.9731.0131.01492,200
Oct 16, 202032.4232.6032.0032.2332.23200,000
Oct 15, 202032.1032.6931.7232.5832.58224,300
Oct 14, 202032.5633.0632.3732.3832.38173,400
Oct 13, 202032.5432.7832.2632.5132.51130,400
Oct 12, 202032.4432.7132.1832.6532.65136,000
Oct 09, 202032.5532.9632.0832.4132.41164,800
Oct 08, 202032.4932.5031.8532.2332.23186,700
Oct 07, 202032.1332.6731.8132.1632.16254,500
Oct 06, 202032.7033.0532.0132.1032.10282,800
Oct 05, 202032.8733.1132.3632.6632.66238,400
Oct 05, 20200.343 Dividend
Oct 02, 202032.1833.3531.8632.8932.55268,600
Oct 01, 202031.6332.5331.6132.5132.17240,400
Sep 30, 202031.4331.8531.1031.7131.38340,600
Sep 29, 202031.4631.6431.0731.3331.00185,000
Sep 28, 202031.9632.2531.3331.7031.37291,000
Sep 25, 202030.7831.9630.6031.6731.34313,600
Sep 24, 202031.6931.6930.6431.0330.71257,000
Sep 23, 202032.0032.3931.5831.6931.36340,600
Sep 22, 202033.1433.4932.0332.0531.72370,200
Sep 21, 202032.5033.1132.0833.0432.70475,700
Sep 18, 202033.1933.4132.4132.9932.651,098,000
Sep 17, 202033.6934.1733.2433.2832.93278,600
Sep 16, 202033.7934.5533.7633.9633.61370,300
Sep 15, 202034.4534.4533.4733.7333.38188,800
Sep 14, 202033.8134.6033.5034.3433.98309,400
Sep 11, 202033.2034.0033.1233.2032.85228,700
Sep 10, 202033.1933.8433.0533.3432.99232,900
Sep 09, 202032.6533.2032.3733.0432.70305,100
Sep 08, 202033.3933.6132.7132.7132.37380,000
Sep 04, 202033.3133.9433.2233.6233.27270,500
Sep 03, 202033.3833.9332.5233.1832.83371,800
Sep 02, 202031.5832.1431.5031.5831.25178,700
Sep 01, 202031.4431.8631.2831.5731.24226,000
Aug 31, 202032.0532.2131.6531.6531.32208,400
Aug 28, 202032.2232.3731.8532.3331.99180,500
Aug 27, 202032.3732.7532.0032.1831.84170,000
Aug 26, 202033.0033.1432.2432.2931.95180,800
Aug 25, 202032.6633.1032.3433.0632.72177,000
Aug 24, 202032.1932.8432.0032.8132.47145,300
Aug 21, 202032.2532.5031.8432.0231.69266,100
Aug 20, 202032.8832.9232.3832.5532.21147,300
Aug 19, 202033.6733.9533.1333.1932.84159,000
Aug 18, 202034.2134.2433.3133.4233.07232,800
Aug 17, 202034.6234.6633.9534.2833.92244,500
Aug 14, 202034.3835.0334.0634.5834.22253,600
Aug 13, 202034.3834.9834.1034.5834.22277,700
Aug 12, 202035.2535.2534.3334.4834.12211,300
Aug 11, 202034.7536.0634.7134.8034.44300,300
Aug 10, 202034.3334.9134.1634.4234.06262,300
Aug 07, 202033.7234.1333.5234.0733.71202,000
Aug 06, 202033.6534.0633.6533.7133.36283,000
Aug 05, 202034.3934.5333.5533.6633.31253,900
Aug 04, 202034.3934.9134.1934.2433.88292,300
Aug 03, 202034.2834.8534.2634.6034.24428,400
Jul 31, 202034.5034.6433.5733.8333.481,036,200
Jul 30, 202034.8235.2634.4634.5934.23259,000
Jul 29, 202035.0835.7335.0035.1434.77268,300
Jul 28, 202034.8335.6034.8334.9134.55283,000
Jul 27, 202035.1636.4934.8035.0034.63378,200
Jul 24, 202035.0935.6234.6834.8334.47246,500
Jul 23, 202035.3335.6834.9235.0534.68282,500
Jul 22, 202035.4235.6635.1935.3334.96214,600
Jul 21, 202035.3935.8735.2635.3735.00151,100
Jul 20, 202035.6935.7935.0235.0534.68131,600
Jul 17, 202035.9336.0235.5135.7735.40190,700
Jul 16, 202035.9936.6135.7036.0135.63163,500
Jul 15, 202035.7336.4535.4636.1135.73237,500
Jul 14, 202034.9135.2934.4434.8834.52184,400
Jul 13, 202035.5235.5934.9735.0434.67235,000
Jul 10, 202034.6035.5034.5535.3634.99263,900
Jul 09, 202035.7235.7234.5534.5734.21260,200
Jul 08, 202036.0636.4035.1735.7035.33276,600
Jul 07, 202036.5637.2536.0436.0735.69202,800
Jul 06, 202037.9038.0036.6336.7736.39339,200
Jul 06, 20200.343 Dividend
Jul 02, 202039.6039.7137.5337.6436.91270,400
Jul 01, 202038.9539.8538.7638.9438.18242,800
Jun 30, 202038.9939.4738.5339.0038.24318,500
Jun 29, 202039.0839.6138.8339.3938.62213,900
Jun 26, 202039.1839.1838.0638.8838.12365,500
Jun 25, 202038.5339.0437.8738.9838.22162,300
Jun 24, 202039.7339.7338.2938.6937.94324,300
Jun 23, 202040.0440.5239.6440.2439.46442,500
Jun 22, 202040.4940.4939.2439.7038.93303,800
Jun 19, 202041.0841.9340.2840.8740.081,864,500
Jun 18, 202040.4441.5140.3040.9940.19519,500
Jun 17, 202040.3241.2539.6540.9440.14465,300
Jun 16, 202041.4241.7539.7240.3839.59466,600
Jun 15, 202035.7040.6235.4540.1639.38741,100
Jun 12, 202036.8837.3935.4536.2335.53305,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...