John Wiley & Sons, Inc. Historical Stock Prices

JW/A 
$59.49
*  
0.41
0.69%
Get JW/A Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading JW/A now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  59.22  59.73  58.93  59.49 107,065
08/27/2014 58.94 59.73 58.93 59.49 107,265
08/26/2014 59.44 59.73 58.72 59.08 166,894
08/25/2014 59.83 59.98 59.335 59.53 155,576
08/22/2014 59.9 59.97 59.39 59.44 52,459
08/21/2014 59.54 60.09 59.04 59.79 74,217
08/20/2014 59.73 60.29 59.16 59.63 47,300
08/19/2014 59.63 60.38 59.55 59.95 83,381
08/18/2014 59.7 60.09 59.28 59.6 143,978
08/15/2014 59.75 59.8 58.8 59.28 86,367
08/14/2014 58.8 59.94 58.8 59.45 127,944
08/13/2014 59.06 59.97 59.06 59.51 114,845
08/12/2014 59.25 59.795 58.62 58.94 164,301
08/11/2014 59.69 60.17 59.1129 59.33 127,778
08/08/2014 58.83 59.49 58.7 59.4 97,513
08/07/2014 59.54 59.83 58.79 58.94 134,370
08/06/2014 59.42 59.98 59.08 59.46 46,916
08/05/2014 59.83 60.24 59.64 59.74 94,595
08/04/2014 59.84 60.25 59.09 60.06 123,849
08/01/2014 59.98 60.4199 58.69 59.47 192,959
07/31/2014 60.3 60.92 59.855 60.09 177,133
07/30/2014 60.55 60.92 60.2 60.71 67,806
07/29/2014 60.2 60.85 60.17 60.25 166,233
07/28/2014 60.61 61.06 60.08 60.12 176,998
07/25/2014 60.68 61.43 60.52 60.57 150,426
07/24/2014 61.06 61.59 60.87 61.12 189,149
07/23/2014 61.22 61.64 60.98 61.08 171,323
07/22/2014 61.49 61.78 61.06 61.22 184,972
07/21/2014 61.24 61.55 60.92 61 151,046
07/18/2014 60.1 61.96 60.1 61.57 555,135
07/17/2014 60.8 61.194 59.84 60.06 165,060
07/16/2014 61.94 62.29 60.78 60.9 252,034
07/15/2014 62 62.25 61.68 61.89 237,217
07/14/2014 61.01 61.95 61 61.92 168,315
07/11/2014 61.26 61.53 60.7 60.82 149,155
07/10/2014 60.84 61.41 60.84 61.14 378,191
07/09/2014 60.98 61.79 60.93 61.64 229,527
07/08/2014 61.1 61.48 60.52 61.02 245,554
07/07/2014 61.65 62.27 60.92 61.33 246,604
07/03/2014 61.11 62.16 61.11 62.05 149,606
07/02/2014 60.59 61.5 60.59 61.1 289,037
07/01/2014 60.68 61 60.55 60.66 345,260
06/30/2014 59.94 60.74 59.68 60.59 203,792
06/27/2014 59.77 60.36 59.77 59.99 320,547
06/26/2014 60.31 60.44 59.82 60.21 168,438
06/25/2014 59.51 60.37 59.38 60.21 290,167
06/24/2014 59.5 60.01 59.27 59.7 227,729
06/23/2014 59.44 59.638 59.24 59.48 274,730
06/20/2014 60.12 60.12 59.03 59.27 463,108
06/19/2014 60.5 60.545 59.7 60.24 214,118
06/18/2014 59.95 60.83 59.71 60.73 250,282
06/17/2014 56.6 60.23 56.46 60.1 498,199
06/16/2014 56.65 56.85 56.53 56.76 102,517
06/13/2014 57.63 57.63 56.64 56.84 116,966
06/12/2014 57.48 57.822 57.25 57.56 100,459
06/11/2014 57.02 57.78 56.93 57.58 234,575
06/10/2014 56.89 57.15 56.44 57.1 230,275
06/09/2014 56.1 57.27 56.1 56.83 154,714
06/06/2014 55.72 56.19 55.72 56.05 115,994
06/05/2014 55.42 55.8499 55.05 55.6 251,669
06/04/2014 55.21 55.5 54.77 55.34 181,084
06/03/2014 55.28 55.5 55.18 55.34 298,543
06/02/2014 54.94 55.41 54.61 55.3 230,699
05/30/2014 55.06 55.06 54.77 54.78 113,126
05/29/2014 55.09 55.1899 54.8 55 121,093
05/28/2014 54.8 55.18 54.8 54.95 174,789
05/27/2014 54.74 55.01 54.692 54.83 125,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?