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 )

53.18 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 (%)
Jul 30, 2021 61.51 61.51 58.66 58.66 413 -0.37(-0.63%)
Jul 29, 2021 64.00 64.00 58.99 59.03 619 -0.24(-0.40%)
Jul 28, 2021 56.90 59.52 56.90 59.27 1,111 +3.05(+5.43%)
Jul 21, 2021 56.22 56.22 56.22 14 +0.12(+0.21%)
Jul 20, 2021 55.95 56.85 55.95 56.10 1,663 +1.46(+2.67%)
Jul 19, 2021 55.50 55.91 54.64 54.64 617 -1.07(-1.92%)
Jul 16, 2021 56.92 56.92 55.71 55.71 622 -3.58(-6.04%)
Jul 07, 2021 59.29 59.29 59.29 4 -0.62(-1.03%)
Jun 30, 2021 59.91 59.91 59.91 12 +0.81(+1.37%)
Jun 28, 2021 59.10 59.10 59.10 70 +1.35(+2.34%)
Jun 25, 2021 57.13 58.67 57.13 57.75 590 +0.27(+0.47%)
Jun 24, 2021 60.20 60.20 57.48 57.48 815 +0.33(+0.58%)
Jun 23, 2021 59.73 59.73 57.15 57.15 635 +0.43(+0.76%)
Jun 22, 2021 59.83 59.83 56.72 56.72 867 +0.01(+0.02%)
Jun 21, 2021 59.84 59.84 55.38 56.71 1,343 +0.56(+1.00%)
Jun 18, 2021 54.99 56.15 54.98 56.15 1,530 +0.53(+0.95%)
Jun 16, 2021 55.62 55.62 55.62 47 -1.13(-1.99%)
Jun 15, 2021 58.46 58.46 56.47 56.75 1,124 +0.56(+1.00%)
Jun 14, 2021 57.72 57.72 56.14 56.19 1,833 -7.93(-12.37%)
Jun 01, 2021 64.12 64.12 64.12 6 +1.20(+1.91%)
May 26, 2021 62.92 62.92 62.92 10 -0.63(-0.99%)
May 24, 2021 63.55 63.55 63.55 6 +0.55(+0.87%)
May 21, 2021 61.84 63.00 61.84 63.00 993 +1.40(+2.27%)
May 20, 2021 62.26 62.26 61.60 61.60 314 -0.81(-1.30%)
May 18, 2021 62.41 62.41 62.41 143 +1.39(+2.28%)
May 17, 2021 61.02 61.02 61.02 61.02 213 +0.75(+1.24%)
May 13, 2021 60.27 60.27 60.27 5 -0.67(-1.11%)
May 11, 2021 60.95 60.95 60.95 4 -1.15(-1.84%)
May 10, 2021 61.83 62.09 61.83 62.09 441 +0.97(+1.59%)
May 05, 2021 61.12 61.12 61.12 10 +1.61(+2.71%)
May 04, 2021 59.51 59.51 59.51 3 +0.00(+0.00%)
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.