John Wiley & Sons, Inc. Historical Stock Prices

JW/A 
$58.53
*  
0.13
0.22%
Get JW/A Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading JW/A now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JW/A After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.96  58.83  57.95  58.53 74,521
05/21/2015 57.84 58.9 57.84 58.66 103,248
05/20/2015 58.29 58.42 58 58.18 83,591
05/19/2015 57.65 58.33 57.65 58.29 110,625
05/18/2015 57.39 58.37 57.291 58 172,808
05/15/2015 57.36 57.59 57.04 57.53 176,746
05/14/2015 57.08 57.36 56.775 57.25 154,677
05/13/2015 57.3 57.3 56.85 57 120,428
05/12/2015 57.5 57.5 56.65 57.13 115,111
05/11/2015 57.28 57.93 57.25 57.66 153,476
05/08/2015 57.5 57.64 57.25 57.36 189,965
05/07/2015 57.25 57.49 57.13 57.45 86,318
05/06/2015 57.69 57.69 57.11 57.29 143,548
05/05/2015 57.47 57.89 57.08 57.45 143,595
05/04/2015 57.94 58.1 57.64 57.89 103,650
05/01/2015 56.85 58.015 56.75 57.72 208,454
04/30/2015 56.41 57.4 56.41 56.88 515,339
04/29/2015 57.99 58 57.28 57.4 85,047
04/28/2015 59 59 57.91 58.04 154,183
04/27/2015 59.65 60.04 58.93 59.05 88,332
04/24/2015 59.75 60.19 59.16 59.46 111,545
04/23/2015 58.47 59.75 58.39 59.6 97,960
04/22/2015 58.63 58.92 58.34 58.74 61,432
04/21/2015 58.69 59.02 58.26 58.76 69,472
04/20/2015 58.17 58.34 57.599 58.26 84,672
04/17/2015 58.14 58.375 57 57.63 178,413
04/16/2015 59.54 60.26 58.29 58.42 195,334
04/15/2015 60.69 60.704 59.45 59.47 170,443
04/14/2015 60.11 60.51 59.56 60.09 151,593
04/13/2015 60.59 61.1 60.05 60.25 199,799
04/10/2015 60.81 61.02 60.51 60.8 101,772
04/09/2015 60.72 60.91 60.27 60.86 174,777
04/08/2015 60.82 61.09 60.4 60.6 133,326
04/07/2015 61.14 61.26 60.77 60.87 180,854
04/06/2015 60.76 61.13 60.13 60.92 407,159
04/02/2015 61.34 61.55 60.57 60.84 170,713
04/01/2015 61.22 61.62 60.49 61.14 138,872
03/31/2015 61.37 61.549 60.985 61.14 141,220
03/30/2015 61.69 62.48 61.26 61.44 103,956
03/27/2015 60.44 61.9 60.43 61.55 139,804
03/26/2015 60.62 61.04 60.1 60.66 140,989
03/25/2015 62.24 62.24 60.51 60.63 161,800
03/24/2015 61.46 62.2899 61.46 61.98 130,856
03/23/2015 61.59 62.2 61.09 61.65 214,457
03/20/2015 60.7 61.63 60.7 61.38 430,922
03/19/2015 60.75 61.06 60.425 60.83 254,422
03/18/2015 60.73 61.095 60.4 60.8 305,571
03/17/2015 60.58 61.14 59.95 60.69 246,903
03/16/2015 60.4 60.709 60.25 60.66 425,958
03/13/2015 60.34 60.655 60.08 60.09 242,904
03/12/2015 61 61.27 60.34 60.45 380,357
03/11/2015 61.15 61.55 60.67 61.12 413,121
03/10/2015 63.11 63.11 61.18 61.19 286,226
03/09/2015 63.21 63.7499 62.88 63.01 180,374
03/06/2015 62.79 63.48 62.53 62.98 109,697
03/05/2015 64 64.06 62.98 63.1 234,180
03/04/2015 63.62 64.01 63.435 63.71 125,438
03/03/2015 64.09 64.46 63.754 63.95 148,577
03/02/2015 65.25 65.25 64.205 64.47 166,258
02/27/2015 65.25 65.25 64.53 64.66 80,965
02/26/2015 64.95 65.25 64.71 65.21 211,566
02/25/2015 64.95 65.5 64.52 64.92 184,253
02/24/2015 64.71 65.47 64.71 65.18 264,849
02/23/2015 64.73 65.16 64.3 64.99 69,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?