Quantcast

John Wiley & Sons, Inc. Historical Stock Prices

JW/A 
$44.58
*  
1.44
3.13%
Get JW/A Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading JW/A now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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 45.75 45.54 44.22 44.58 180,349
05/22/2019 46.5 46.56 45.88 46.02 150,718
05/21/2019 45.97 46.73 45.77 46.53 287,314
05/20/2019 44.71 45.97 44.6455 45.83 244,919
05/17/2019 45.08 45.31 44.33 44.84 636,872
05/16/2019 46.29 46.89 45.34 45.52 317,191
05/15/2019 45.56 46.28 45.44 46.16 426,749
05/14/2019 44.91 46.26 44.56 45.98 837,586
05/13/2019 45.93 45.93 44.21 44.71 423,342
05/10/2019 47.25 47.42 45.875 46.64 268,754
05/09/2019 46.79 47.38 46.33 47.25 218,979
05/08/2019 47.3 47.47 46.89 47.06 327,592
05/07/2019 48.41 48.24 46.95 47.3 126,859
05/06/2019 47.63 48.67 47.46 48.41 191,098
05/03/2019 47.37 48.37 47.34 48.29 188,011
05/02/2019 46.95 47.44 46.46 47.26 306,066
05/01/2019 46.18 47.5 46.077 46.93 235,832
04/30/2019 46.85 47.04 45.805 46.18 831,295
04/29/2019 47.14 47.36 46.56 46.86 156,793
04/26/2019 45.92 47.15 45.6897 47.11 233,472
04/25/2019 46.51 46.73 45.61 45.84 260,128
04/24/2019 46.82 47.84 46.55 46.76 396,314
04/23/2019 46.17 46.91 46.17 46.88 181,441
04/22/2019 46.36 46.73 45.965 46.11 253,700
04/18/2019 46.41 46.49 45.71 46.46 121,011
04/17/2019 46.63 46.847 45.83 46.3 181,325
04/16/2019 46.1 46.52 45.95 46.41 152,168
04/15/2019 46.41 46.44 45.76 45.96 317,495
04/12/2019 46.26 46.76 46.08 46.36 178,728
04/11/2019 46.1 46.36 45.61 45.94 531,819
04/10/2019 44.53 46.01 44.53 45.98 274,929
04/09/2019 44.69 45.15 44.26 44.48 313,886
04/08/2019 44.95 45.18 44.71 45.09 261,458
04/05/2019 44.9 45.34 44.6 45.01 242,616
04/04/2019 44.18 45 43.93 44.73 348,427
04/03/2019 44.4 44.685 44.06 44.09 221,040
04/02/2019 43.98 44.2845 43.82 44.07 228,491
04/01/2019 44.15 44.53 43.83 44.26 170,371
03/29/2019 43.71 44.3 43.53 44.22 471,585
03/28/2019 44.16 44.17 43.06 43.5 434,848
03/27/2019 44.27 44.73 43.77 43.85 311,558
03/26/2019 44.05 44.7 43.9 44.32 269,324
03/25/2019 44.11 44.32 43.55 43.88 296,229
03/22/2019 45.22 45.24 44.27 44.29 209,505
03/21/2019 44.25 45.8 44.25 45.44 250,272
03/20/2019 44.86 45.03 43.94 44.35 416,540
03/19/2019 45.66 45.86 44.99 45.01 492,513
03/18/2019 46.05 46.08 45.11 45.53 422,249
03/15/2019 44.85 45.93 44.79 45.91 616,236
03/14/2019 44.5 45.43 44.46 44.85 490,325
03/13/2019 44.22 44.5 43.6 44.48 435,318
03/12/2019 44.18 44.66 43.91 44.23 429,409
03/11/2019 44.55 45.13 43.92 44.17 436,968
03/08/2019 44.82 44.95 43.95 44.66 388,390
03/07/2019 44.47 45.03 43.81 44.81 441,882
03/06/2019 43.04 45.23 43.04 44.16 808,344
03/05/2019 50.06 50.06 42.64 43.21 926,299
03/04/2019 52.78 52.97 51.36 51.7 357,233
03/01/2019 52.49 52.89 51.8 52.68 319,712
02/28/2019 52.16 52.16 51.53 51.89 271,913
02/27/2019 51.71 52.38 51.32 52.17 330,901
02/26/2019 52.23 52.31 51.69 51.75 430,357
02/25/2019 52.67 52.67 52 52.32 162,834
02/22/2019 51.93 52.63 51.93 52.41 184,094
*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?



Smart Portfolio