Quantcast

John Wiley & Sons, Inc. Historical Stock Prices

JW/B 
$47.29
*  
0.33
0.7%
Get JW/B Alerts
*Delayed - data as of Apr. 24, 2019 10:17 ET  -  Find a broker to begin trading JW/B now
Exchange:NYSE

Community Rating:
View:    JW/B 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 23-JAN-2019 TO 23-APR-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.
10:17 46.71 47.29 46.01 47.29 1,283
04/23/2019 46.38 46.96 46.38 46.96 317
04/22/2019 46.08 46.08 46.08 46.08 00
04/18/2019 46.08 46.08 46.08 46.08 104
04/17/2019 46.08 46.08 46.08 46.08 177
04/16/2019 46.24 46.24 46.2305 46.2305 239
04/15/2019 46.96 46.96 45.94 45.94 752
04/12/2019 46.36 46.36 46.28 46.28 398
04/11/2019 45.69 46.06 45.69 46.06 266
04/10/2019 44.72 45.39 44.72 45.39 265
04/09/2019 44.83 44.83 44.23 44.42 3,317
04/08/2019 45.13 45.13 45.13 45.13 106
04/05/2019 44.83 44.97 44.83 44.97 372
04/04/2019 44.53 44.53 44.53 44.53 203
04/03/2019 44.48 44.48 44.48 44.48 100
04/02/2019 44.18 44.18 44.18 44.18 00
04/01/2019 44.86 44.86 44.18 44.18 238
03/29/2019 43.7 43.7 43.7 43.7 254
03/28/2019 44.09 44.09 43.39 43.4 422
03/27/2019 44.39 44.39 44.39 44.39 121
03/26/2019 44.09 44.09 44.09 44.09 100
03/25/2019 44.4 44.4 43.79 43.79 441
03/22/2019 45.3 45.3 44.66 44.66 427
03/21/2019 44.52 45.6 44.52 45.6 357
03/20/2019 45.25 45.25 44.02 44.22 1,179
03/19/2019 45.44 45.51 45.44 45.51 356
03/18/2019 45.63 45.96 45.14 45.45 520
03/15/2019 44.52 45.72 44.52 45.33 753
03/14/2019 44.51 45.27 44.51 44.73 1,082
03/13/2019 44.21 44.21 43.8 44.1387 2,531
03/12/2019 44.51 44.51 44.51 44.51 127
03/11/2019 44.21 44.81 44.21 44.21 656
03/08/2019 44.32 44.88 41.89 44.51 2,452
03/07/2019 44.05 45.14 44.05 45.14 3,321
03/06/2019 44.45 44.99 43.64 44.72 2,777
03/05/2019 46.5 46.5 43.5 43.59 1,357
03/04/2019 52.78 52.78 51.66 51.66 641
03/01/2019 51.71 52.77 51.71 52.77 606
02/28/2019 51.71 51.98 51.71 51.98 580
02/27/2019 51.69 52 51.69 52 235
02/26/2019 52.3 52.3 51.99 51.99 513
02/25/2019 52.37 52.37 52.37 52.37 00
02/22/2019 52.11 52.37 52.11 52.37 202
02/21/2019 51.81 51.81 51.81 51.81 132
02/20/2019 50.78 51.77 50.78 51.51 617
02/19/2019 51.52 51.52 50.48 50.48 654
02/15/2019 52.29 52.29 51.77 51.77 357
02/14/2019 51.99 51.99 51.99 51.99 169
02/13/2019 51.73 51.73 51.29 51.69 443
02/12/2019 50.96 51.43 50.96 51.43 671
02/11/2019 50.66 50.66 50.66 50.66 175
02/08/2019 51.55 51.55 50.96 50.96 264
02/07/2019 51.85 51.85 51.85 51.85 209
02/06/2019 52.15 52.15 52.15 52.15 104
02/05/2019 52.45 52.45 52.45 52.45 224
02/04/2019 52.15 52.7201 52.15 52.7201 380
02/01/2019 51.85 51.85 51.85 51.85 126
01/31/2019 51.55 52.327 51.55 52.289 303
01/30/2019 51.25 51.25 51.25 51.25 124
01/29/2019 50.85 51.38 50.85 51.38 200
01/28/2019 51.35 51.73 51.35 51.7 815
01/25/2019 51.05 51.05 51.05 51.05 200
01/24/2019 50.75 50.75 50.75 50.75 100
01/23/2019 50.45 50.45 50.45 50.45 159
*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