Quantcast

John Wiley & Sons, Inc. Historical Stock Prices

JW/A 
$52.12
*  
0.87
1.7%
Get JW/A Alerts
*Delayed - data as of Jan. 17, 2019 15:31 ET  -  Find a broker to begin trading JW/A now
Exchange:NYSE

Community Rating:
View:    JW/A Real Time
 
 
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 16-OCT-2018 TO 16-JAN-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.
15:31 51.24 52.34 50.86 52.12 218,156
01/16/2019 50.63 51.27 50.54 51.25 425,513
01/15/2019 50.45 50.98 50.07 50.52 240,466
01/14/2019 50.62 50.95 49.96 50.6 585,604
01/11/2019 50.46 51.34 49.54 50.97 193,996
01/10/2019 50.3 50.76 49.91 50.73 305,080
01/09/2019 49.77 50.71 49.77 50.46 235,276
01/08/2019 49.77 50.43 49.415 49.92 525,185
01/07/2019 48.37 49.72 48.23 48.96 201,656
01/04/2019 47.1 48.78 47.1 48.42 730,830
01/03/2019 47.61 47.77 46.68 46.75 128,604
01/02/2019 46.19 47.72 45.83 47.61 357,706
12/31/2018 46.92 47.5677 46.45 46.97 183,723
12/28/2018 46.44 47.52 46.32 46.85 188,770
12/27/2018 45.6 46.64 44.94 46.61 191,407
12/26/2018 45.27 46.23 44.67 46.21 201,496
12/24/2018 46.23 46.89 45.25 45.26 111,545
12/21/2018 48.24 48.93 46.29 46.36 601,887
12/20/2018 48.24 48.77 47.38 48.08 212,400
12/19/2018 49.88 50.63 47.91 48.15 418,529
12/18/2018 49.85 50.84 49.68 49.99 222,715
12/17/2018 49.76 51.01 49.06 49.54 205,200
12/14/2018 50.05 50.99 49.54 49.63 221,522
12/13/2018 51.98 52.0628 50.74 50.88 224,175
12/12/2018 52 52.5 51.41 52.06 118,842
12/11/2018 51.49 51.98 50.79 51.11 153,319
12/10/2018 51.27 51.33 50.02 50.74 466,524
12/07/2018 51.42 52.76 50.85 51.45 277,725
12/06/2018 52.9 54.59 50.24 51.8 298,095
12/04/2018 55.35 55.37 53.84 53.99 244,088
12/03/2018 55.92 55.92 54.09 55.2 229,966
11/30/2018 54.95 55.74 54.76 55.29 262,731
11/29/2018 54.13 55.83 53.81 55.18 164,817
11/28/2018 54.3 54.57 52.38 54.53 341,007
11/27/2018 53.74 54.93 53.74 54.32 117,078
11/26/2018 54.26 54.73 53.56 53.83 129,529
11/23/2018 53.29 53.99 52.8 53.63 76,091
11/21/2018 52.71 54.37 52.52 53.87 196,233
11/20/2018 53.8 53.97 52.38 52.53 252,484
11/19/2018 54.6 55.549 54.21 54.47 220,726
11/16/2018 54.61 55.18 53.815 54.62 608,645
11/15/2018 54.34 55.213 53.44 55.03 288,732
11/14/2018 54.71 54.9 53.87 54.59 274,132
11/13/2018 54.28 54.98 53.9 54.12 170,532
11/12/2018 56.19 56.19 54.11 54.23 230,978
11/09/2018 55.89 56.89 55.84 56.16 499,371
11/08/2018 56.2 56.61 55.74 56.15 185,132
11/07/2018 56.36 56.75 55.97 56.63 142,647
11/06/2018 55.64 56.34 55.43 56.01 127,019
11/05/2018 55.84 56.5 55.49 55.66 246,861
11/02/2018 55.91 56.54 55.4 55.86 234,818
11/01/2018 54.25 56.3 54.05 55.9 270,943
10/31/2018 54.38 55.09 53.47 54.24 1,209,919
10/30/2018 53.05 54.2 52.92 54.12 345,683
10/29/2018 54.2 55.67 52.49 52.97 223,415
10/26/2018 54.41 55.65 53.255 53.68 314,795
10/25/2018 55.51 55.82 54.6 55.08 198,694
10/24/2018 55.56 56.28 54.87 54.92 309,376
10/23/2018 55.22 55.92 54.78 55.77 191,730
10/22/2018 55.82 56.57 55.79 56.15 297,949
10/19/2018 55.47 56.5 55.37 55.53 175,887
10/18/2018 56.03 56.44 54.69 55.25 543,036
10/17/2018 56.11 56.35 55.81 56.13 481,400
10/16/2018 55.89 56.04 54.91 55.98 536,290
*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