Quantcast

John Wiley & Sons, Inc. Historical Stock Prices

JW/B 
$45.0448
*  
0.5052
1.11%
Get JW/B Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading JW/B now
Exchange:NYSE

Community Rating:
View:    JW/B 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 16-APR-2019 TO 16-JUL-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 N/A 45.77 45.0448 45.0448 971
07/16/2019 45.55 45.55 45.55 45.55 00
07/15/2019 45.5 45.55 45.5 45.55 449
07/12/2019 46.0222 46.0222 46.0222 46.0222 00
07/11/2019 46.0222 46.0222 46.0222 46.0222 00
07/10/2019 46.0222 46.0222 46.0222 46.0222 266
07/09/2019 45.6 45.6 45.6 45.6 00
07/08/2019 46.43 46.43 45.6 45.6 728
07/05/2019 45.69 45.69 45.69 45.69 00
07/03/2019 46.5649 46.5649 45.669 45.69 702
07/02/2019 45.55 45.8 44.9135 45.8 3,012
07/01/2019 46.04 46.19 45.37 45.51 1,357
06/28/2019 45.94 45.94 45.94 45.94 432
06/27/2019 45.13 45.45 45.13 45.43 624
06/26/2019 45.64 45.64 45.64 45.64 158
06/25/2019 47.01 47.01 47.01 47.01 00
06/24/2019 47.01 47.01 47.01 47.01 00
06/21/2019 47.01 47.01 47.01 47.01 213
06/20/2019 46.09 46.09 46.09 46.09 00
06/19/2019 46.09 46.09 46.09 46.09 00
06/18/2019 46.09 46.09 46.09 46.09 00
06/17/2019 45.76 46.09 45.76 46.09 487
06/14/2019 45.75 45.75 45.75 45.75 00
06/13/2019 46.61 46.61 45.75 45.75 321
06/12/2019 44.61 47.16 44.61 47.02 4,231
06/11/2019 43.01 43.01 43.01 43.01 00
06/10/2019 42.95 43.01 42.95 43.01 291
06/07/2019 42.65 42.65 42.65 42.65 157
06/06/2019 42.73 42.73 42.73 42.73 117
06/05/2019 43.82 43.82 43.03 43.03 487
06/04/2019 42.54 44.15 42.54 44.15 1,055
06/03/2019 41.45 42.19 41.45 42.19 474
05/31/2019 42.68 42.68 41.18 41.18 322
05/30/2019 42.68 42.68 42.68 42.68 105
05/29/2019 43.73 43.73 42.98 42.98 308
05/28/2019 44.78 44.78 44.03 44.03 387
05/24/2019 44.8 44.8 44.8 44.8 110
05/23/2019 45.62 45.62 44.5 44.5 427
05/22/2019 46.15 46.15 46.15 46.15 154
05/21/2019 45.85 45.85 45.85 45.85 102
05/20/2019 44.78 45.55 44.78 45.55 240
05/17/2019 45.25 45.25 44.48 44.48 301
05/16/2019 45.97 45.97 45.55 45.55 2,205
05/15/2019 45.81 45.81 45.81 45.81 00
05/14/2019 44.8 45.97 44.8 45.81 679
05/13/2019 45.82 45.82 44.5 44.5 500
05/10/2019 47.13 47.13 46.35 46.35 200
05/09/2019 46.83 46.83 46.83 46.83 200
05/08/2019 47.36 47.36 47.36 47.36 100
05/07/2019 47.9 47.9 47.06 47.06 286
05/06/2019 48.2 48.2 48.2 48.2 143
05/03/2019 47.04 47.9 47.04 47.9 230
05/02/2019 46.61 46.61 46.61 46.61 382
05/01/2019 46.46 47.36 46.46 47.36 201
04/30/2019 46.04 46.04 46.04 46.04 486
04/29/2019 46.79 46.79 46.79 46.79 101
04/26/2019 46.49 46.49 46.49 46.49 177
04/25/2019 46.99 46.99 46.19 46.19 471
04/24/2019 46.01 47.29 46.01 47.29 1,430
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
*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