Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Wiley Sons Cl B (NY: JW-B )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 39.83 39.86 39.86 39.86 700 +0.17(+0.44%)
May 30, 2013 39.46 39.69 39.43 39.69 700 +0.23(+0.58%)
May 29, 2013 39.46 39.46 39.46 39.46 200 -0.09(-0.23%)
May 28, 2013 39.71 40.03 39.55 39.55 1,800 +0.14(+0.36%)
May 24, 2013 39.25 39.41 39.25 39.41 400 +0.56(+1.44%)
May 22, 2013 38.85 38.85 38.85 38.85 0 -0.23(-0.59%)
May 17, 2013 39.14 39.08 39.08 39.08 700 +0.12(+0.31%)
May 10, 2013 38.96 38.96 38.96 38.96 100 +0.71(+1.86%)
May 06, 2013 38.26 38.25 38.25 38.25 500 -0.28(-0.73%)
May 03, 2013 38.53 38.53 38.53 38.53 100 +1.60(+4.33%)
May 01, 2013 36.93 36.93 36.93 36.93 200 -0.48(-1.28%)
Apr 24, 2013 37.41 37.41 37.41 37.41 400 +0.50(+1.35%)
Apr 17, 2013 36.91 36.91 36.91 36.91 0 -0.54(-1.44%)
Apr 16, 2013 37.45 37.45 37.45 37.45 100 +0.18(+0.48%)
Apr 15, 2013 37.86 37.86 37.27 37.27 500 -1.30(-3.37%)
Apr 12, 2013 38.57 38.57 38.57 38.57 125 -0.43(-1.10%)
Apr 08, 2013 39.00 39.00 39.00 39.00 100 -0.01(-0.03%)
Mar 26, 2013 39.01 39.01 39.01 39.01 100 +0.34(+0.88%)
Mar 25, 2013 38.67 38.67 38.67 38.67 500 -0.37(-0.95%)
Mar 20, 2013 39.26 39.04 39.04 39.04 300 -0.37(-0.94%)
Mar 19, 2013 39.36 39.41 39.36 39.41 300 -0.34(-0.86%)
Mar 18, 2013 39.64 39.75 39.64 39.75 1,614 +0.03(+0.08%)
Mar 15, 2013 40.16 40.17 39.72 39.72 723 -0.78(-1.93%)
Mar 14, 2013 40.40 40.50 40.35 40.50 1,000 +0.89(+2.25%)
Mar 12, 2013 39.61 39.61 39.61 39.61 0 +1.00(+2.59%)
Mar 11, 2013 38.61 38.61 38.61 38.61 200 -0.06(-0.16%)
Mar 08, 2013 38.83 38.83 38.67 38.67 600 -0.79(-2.00%)
Mar 07, 2013 36.26 39.46 36.26 39.46 9,000 +2.96(+8.11%)
Mar 05, 2013 36.50 36.50 36.50 36.50 200 +0.61(+1.70%)
Mar 04, 2013 35.73 35.94 35.53 35.89 500 -2.18(-5.73%)
Feb 25, 2013 38.07 38.07 38.07 38.07 100 +0.11(+0.29%)
Feb 22, 2013 37.83 37.96 37.50 37.96 1,753 -1.60(-4.04%)
Feb 20, 2013 39.56 39.56 39.56 39.56 0 -0.03(-0.08%)
Feb 15, 2013 39.68 39.59 39.59 39.59 1,000 +0.16(+0.41%)
Feb 14, 2013 39.43 39.43 39.43 39.43 100 +0.83(+2.15%)
Feb 13, 2013 38.60 38.60 38.60 38.60 100 -0.36(-0.92%)
Feb 11, 2013 38.96 38.96 38.96 38.96 700 -0.07(-0.18%)
Feb 08, 2013 38.99 39.06 38.99 39.03 400 +0.71(+1.85%)
Feb 05, 2013 38.32 38.32 38.32 38.32 200 -0.04(-0.10%)
Feb 01, 2013 38.36 38.36 38.36 38.36 100 +0.10(+0.26%)
Jan 31, 2013 38.26 38.26 38.26 38.26 100 +0.14(+0.37%)
Jan 30, 2013 38.12 38.12 38.12 38.12 100 +0.00(+0.00%)
Jan 29, 2013 38.13 38.13 38.12 38.12 300 -0.06(-0.16%)
Jan 28, 2013 38.20 38.20 38.18 38.18 200 -0.35(-0.90%)
Jan 22, 2013 38.95 38.53 38.53 38.53 400 -1.79(-4.44%)
Jan 18, 2013 40.53 40.53 40.32 40.32 300 +0.12(+0.30%)
Jan 17, 2013 40.19 40.24 39.25 40.20 3,953 -0.49(-1.20%)
Jan 15, 2013 40.57 40.69 40.69 40.69 2,400 +0.32(+0.79%)
Jan 12, 2013 40.37 40.37 40.37 0 +0.00(+0.00%)
Jan 11, 2013 40.32 40.37 40.32 40.37 200 -0.07(-0.17%)
Jan 09, 2013 39.99 40.44 40.44 40.44 900 +0.68(+1.71%)
Jan 02, 2013 39.76 39.76 39.76 39.76 300 +0.94(+2.42%)
Dec 28, 2012 38.82 38.82 38.82 38.82 0 +0.31(+0.80%)
Dec 27, 2012 38.17 38.51 37.12 38.51 3,000 +0.25(+0.65%)
Dec 26, 2012 38.26 38.26 38.26 38.26 500 +0.27(+0.71%)
Dec 24, 2012 38.06 38.06 37.99 37.99 200 -0.26(-0.68%)
Dec 21, 2012 37.50 38.62 37.50 38.25 2,017 +0.75(+2.00%)
Dec 20, 2012 37.21 37.51 37.21 37.50 400 +0.15(+0.40%)
Dec 19, 2012 37.19 37.35 37.19 37.35 600 +0.26(+0.70%)
Dec 18, 2012 37.15 37.18 37.04 37.09 17,493 +0.04(+0.11%)
Dec 17, 2012 36.52 37.05 36.52 37.05 500 -0.03(-0.08%)
Dec 13, 2012 37.37 37.08 37.08 37.08 200 -0.21(-0.56%)
Dec 12, 2012 37.29 37.58 37.29 37.29 400 +0.38(+1.03%)
Dec 11, 2012 38.65 38.65 36.91 36.91 2,000 -3.73(-9.18%)
Dec 10, 2012 40.64 40.64 40.64 40.64 200 -1.73(-4.08%)
Dec 07, 2012 42.37 42.37 42.37 42.37 200 -0.24(-0.56%)
Dec 06, 2012 42.14 42.70 42.14 42.61 400 +0.61(+1.45%)
Dec 05, 2012 42.00 42.00 42.00 42.00 100 +0.08(+0.19%)
Dec 04, 2012 41.58 41.92 41.54 41.92 600 -0.42(-0.99%)
Nov 30, 2012 42.34 42.34 42.34 42.34 200 +0.22(+0.52%)
Nov 29, 2012 42.13 42.13 41.75 42.12 2,600 +0.92(+2.23%)
Nov 21, 2012 41.20 41.20 41.20 41.20 100 -0.23(-0.56%)
Nov 20, 2012 41.50 41.50 41.43 41.43 301 +0.26(+0.63%)
Nov 19, 2012 41.12 41.17 41.06 41.17 1,065 -1.83(-4.26%)
Nov 12, 2012 43.17 43.00 43.00 43.00 900 -1.16(-2.63%)
Nov 06, 2012 44.16 44.16 44.16 44.16 0 +0.18(+0.41%)
Nov 02, 2012 44.68 44.68 43.98 43.98 500 -0.28(-0.63%)
Nov 01, 2012 43.34 44.26 43.34 44.26 1,082 +1.17(+2.72%)
Oct 26, 2012 43.09 43.09 43.09 43.09 400 +0.09(+0.21%)
Oct 25, 2012 42.98 43.00 42.98 43.00 300 +0.09(+0.21%)
Oct 23, 2012 42.91 42.91 42.91 42.91 200 -1.30(-2.94%)
Oct 18, 2012 44.21 44.21 44.21 44.21 0 -1.07(-2.36%)
Oct 16, 2012 45.28 45.28 45.28 45.28 200 +0.40(+0.89%)
Oct 15, 2012 44.91 44.97 44.85 44.88 1,974 -0.62(-1.36%)
Oct 09, 2012 45.66 45.50 45.50 45.50 600 -0.31(-0.68%)
Oct 08, 2012 45.81 45.81 45.81 45.81 200 -0.14(-0.30%)
Oct 05, 2012 45.95 45.95 45.95 45.95 200 +0.17(+0.37%)
Oct 03, 2012 45.78 45.78 45.78 45.78 100 +0.13(+0.28%)
Oct 02, 2012 45.55 45.65 45.48 45.65 900 +0.26(+0.57%)
Oct 01, 2012 46.04 46.25 45.39 45.39 1,100 -0.78(-1.69%)
Sep 27, 2012 46.17 46.17 46.17 46.17 100 -1.05(-2.22%)
Sep 24, 2012 47.24 47.22 47.22 47.22 200 +0.42(+0.90%)
Sep 21, 2012 47.00 47.01 46.80 46.80 1,400 +0.00(+0.00%)
Sep 20, 2012 47.00 47.04 46.47 46.80 600 -0.37(-0.78%)
Sep 19, 2012 47.03 47.17 47.02 47.17 600 +0.03(+0.06%)
Sep 18, 2012 47.24 47.24 47.14 47.14 200 +0.05(+0.11%)
Sep 17, 2012 46.94 47.09 46.92 47.09 600 +0.06(+0.13%)
Sep 14, 2012 46.91 47.03 46.91 47.03 300 +0.08(+0.17%)
Sep 13, 2012 46.95 46.95 46.95 46.95 400 -0.40(-0.84%)
Sep 12, 2012 48.05 48.05 47.35 47.35 600 -0.72(-1.50%)
Sep 11, 2012 48.72 48.72 47.37 48.07 1,500 -0.91(-1.86%)
Sep 10, 2012 51.10 51.10 48.30 48.98 2,299 -2.20(-4.30%)
Sep 07, 2012 51.52 51.52 51.18 51.18 200 +0.62(+1.23%)
Sep 06, 2012 50.43 50.56 50.43 50.56 600 +0.19(+0.38%)
Sep 05, 2012 50.03 50.37 49.69 50.37 500 +1.10(+2.23%)
Sep 04, 2012 49.27 49.27 49.27 49.27 200 +0.01(+0.02%)
Aug 31, 2012 49.22 49.51 48.97 49.26 800 +0.33(+0.67%)
Aug 30, 2012 49.26 49.26 48.93 48.93 900 -0.20(-0.41%)
Aug 29, 2012 49.13 49.13 48.05 49.13 1,100 +1.39(+2.91%)
Aug 27, 2012 48.72 48.72 47.68 47.74 900 -0.39(-0.81%)
Aug 22, 2012 48.09 48.13 48.13 48.13 700 -0.07(-0.15%)
Aug 21, 2012 48.20 48.20 48.20 48.20 260 -0.01(-0.02%)
Aug 20, 2012 48.21 48.21 48.21 48.21 200 +0.21(+0.44%)
Aug 16, 2012 48.00 48.00 48.00 48.00 200 +0.28(+0.59%)
Aug 15, 2012 47.50 47.75 47.50 47.72 1,400 +0.31(+0.65%)
Aug 13, 2012 47.33 47.41 47.41 47.41 500 -0.25(-0.52%)
Aug 10, 2012 47.83 47.83 47.66 47.66 679 -0.08(-0.17%)
Aug 08, 2012 47.74 47.74 47.74 47.74 100 -0.04(-0.08%)
Aug 07, 2012 47.78 47.78 47.78 47.78 200 +0.34(+0.72%)
Aug 06, 2012 47.44 47.44 47.44 47.44 200 +0.05(+0.11%)
Aug 03, 2012 47.39 47.39 47.39 47.39 100 +0.90(+1.94%)
Aug 02, 2012 46.49 46.49 45.92 46.49 720 -0.73(-1.55%)
Aug 01, 2012 47.26 47.26 47.22 47.22 300 -1.11(-2.30%)
Jul 30, 2012 48.13 48.33 48.33 48.33 200 +0.62(+1.30%)
Jul 27, 2012 47.71 47.71 47.69 47.71 400 +0.54(+1.14%)
Jul 25, 2012 46.71 47.17 47.17 47.17 300 +0.65(+1.40%)
Jul 24, 2012 47.64 47.64 46.52 46.52 709 -1.71(-3.55%)
Jul 20, 2012 48.25 48.23 48.23 48.23 200 -1.07(-2.17%)
Jul 19, 2012 49.30 49.30 49.30 49.30 400 -0.06(-0.12%)
Jul 17, 2012 49.36 49.36 49.36 49.36 400 +0.37(+0.76%)
Jul 16, 2012 49.09 49.09 48.65 48.99 609 -0.06(-0.12%)
Jul 13, 2012 48.82 49.05 48.82 49.05 300 +0.49(+1.01%)
Jul 11, 2012 48.56 48.56 48.56 48.56 0 +0.00(+0.00%)
Jul 10, 2012 48.56 48.56 48.56 48.56 100 -0.87(-1.76%)
Jul 06, 2012 49.50 49.43 49.43 49.43 2,200 -0.40(-0.80%)
Jul 05, 2012 49.83 49.83 49.83 49.83 200 +0.79(+1.61%)
Jul 02, 2012 49.04 49.04 49.04 49.04 0 +0.55(+1.13%)
Jun 28, 2012 47.86 48.49 48.49 48.49 300 +0.05(+0.10%)
Jun 27, 2012 48.50 48.50 48.44 48.44 700 +0.49(+1.02%)
Jun 26, 2012 47.63 47.95 47.63 47.95 300 +0.53(+1.12%)
Jun 25, 2012 47.34 47.69 47.16 47.42 1,565 -0.58(-1.21%)
Jun 22, 2012 47.98 48.00 47.98 48.00 800 +1.00(+2.13%)
Jun 21, 2012 47.93 48.00 47.00 47.00 4,000 -0.85(-1.78%)
Jun 20, 2012 46.50 47.85 46.50 47.85 3,300 +1.75(+3.80%)
Jun 19, 2012 45.97 46.30 45.86 46.10 1,921 +1.31(+2.92%)
Jun 18, 2012 44.60 45.01 44.60 44.79 800 -0.15(-0.33%)
Jun 15, 2012 45.13 45.13 44.94 44.94 400 +0.12(+0.27%)
Jun 14, 2012 44.42 44.93 44.31 44.82 1,796 -0.35(-0.77%)
Jun 13, 2012 44.81 45.35 44.81 45.17 767 +0.10(+0.22%)
Jun 12, 2012 44.89 45.07 44.89 45.07 500 +0.00(+0.00%)
Jun 11, 2012 45.06 45.07 44.61 45.07 2,100 -0.42(-0.92%)
Jun 07, 2012 45.49 45.49 45.49 45.49 0 +0.24(+0.53%)
Jun 06, 2012 45.49 45.49 45.25 45.25 300 +0.97(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.