Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Wiley Sons Cl B (NY: JW-B )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 31.50 31.50 31.50 31.50 100 +0.50(+1.61%)
May 27, 2009 31.50 31.00 31.00 31.00 300 -1.00(-3.12%)
May 26, 2009 31.88 32.00 31.88 32.00 398 +0.50(+1.59%)
May 21, 2009 31.50 31.50 31.50 31.50 0 -1.07(-3.29%)
May 20, 2009 32.57 32.57 32.57 32.57 100 +0.57(+1.78%)
May 18, 2009 31.50 32.00 31.50 32.00 500 +0.50(+1.59%)
May 14, 2009 32.00 31.50 31.50 31.50 0 -0.50(-1.56%)
May 13, 2009 33.00 33.00 32.00 32.00 300 -1.70(-5.04%)
May 11, 2009 33.70 33.70 33.70 33.70 0 -0.98(-2.83%)
May 08, 2009 34.75 35.00 34.68 34.68 400 +0.18(+0.52%)
May 07, 2009 35.25 35.25 34.50 34.50 700 -0.50(-1.43%)
May 06, 2009 34.25 35.10 34.25 35.00 900 +1.00(+2.94%)
May 05, 2009 34.50 34.50 34.00 34.00 200 -1.00(-2.86%)
May 04, 2009 35.00 35.00 35.00 35.00 200 +0.00(+0.00%)
May 01, 2009 33.79 35.00 33.79 35.00 19,743 +0.50(+1.45%)
Apr 29, 2009 34.50 34.50 34.50 34.50 0 +0.89(+2.65%)
Apr 22, 2009 33.63 33.61 33.61 33.61 300 +0.30(+0.90%)
Apr 21, 2009 33.30 33.31 33.30 33.31 200 +0.06(+0.18%)
Apr 20, 2009 33.82 33.82 33.25 33.25 200 -1.00(-2.92%)
Apr 17, 2009 33.93 34.25 33.93 34.25 300 +0.54(+1.60%)
Apr 16, 2009 33.75 33.77 33.26 33.71 1,000 +1.46(+4.53%)
Apr 14, 2009 32.75 32.25 32.25 32.25 1,300 -0.97(-2.92%)
Apr 09, 2009 33.19 33.22 33.22 33.22 400 +0.71(+2.18%)
Apr 07, 2009 32.51 32.51 32.51 32.51 100 -0.81(-2.43%)
Apr 06, 2009 33.00 33.35 33.00 33.32 400 +0.58(+1.77%)
Apr 03, 2009 32.74 32.74 32.74 32.74 100 +1.00(+3.15%)
Apr 02, 2009 31.50 31.74 31.50 31.74 200 +1.09(+3.56%)
Apr 01, 2009 30.52 30.65 30.47 30.65 400 +0.90(+3.03%)
Mar 31, 2009 29.75 29.75 29.75 29.75 100 -0.33(-1.10%)
Mar 30, 2009 30.50 30.50 30.08 30.08 600 -1.65(-5.20%)
Mar 26, 2009 31.73 31.73 31.73 31.73 100 +0.34(+1.08%)
Mar 25, 2009 31.39 31.39 31.39 31.39 100 +0.39(+1.26%)
Mar 24, 2009 30.45 31.00 30.45 31.00 900 +0.50(+1.64%)
Mar 23, 2009 30.11 30.50 29.50 30.50 4,500 +1.00(+3.39%)
Mar 20, 2009 29.50 29.50 29.00 29.50 900 -0.37(-1.24%)
Mar 18, 2009 29.87 29.87 29.87 29.87 0 +0.40(+1.36%)
Mar 17, 2009 29.66 29.66 29.25 29.47 700 +0.25(+0.86%)
Mar 16, 2009 29.72 29.76 29.22 29.22 3,100 -0.78(-2.60%)
Mar 13, 2009 30.35 31.68 29.40 30.00 0 -0.04(-0.13%)
Mar 12, 2009 29.33 30.13 28.75 30.04 1,400 +1.54(+5.40%)
Mar 11, 2009 28.13 29.18 27.50 28.50 2,800 +1.00(+3.64%)
Mar 10, 2009 27.00 27.50 26.50 27.50 600 -0.73(-2.59%)
Mar 09, 2009 27.50 28.23 27.50 28.23 200 -0.27(-0.95%)
Mar 06, 2009 29.79 29.79 27.75 28.50 0 -1.15(-3.88%)
Mar 05, 2009 29.25 30.00 29.09 29.65 1,100 -0.32(-1.07%)
Mar 04, 2009 29.50 30.11 29.00 29.97 1,500 +0.42(+1.42%)
Mar 02, 2009 30.60 30.90 29.50 29.55 1,700 -1.89(-6.01%)
Feb 27, 2009 29.95 32.00 29.25 31.44 0 +1.10(+3.63%)
Feb 26, 2009 31.09 31.19 30.20 30.34 4,200 -0.66(-2.13%)
Feb 25, 2009 31.00 31.02 30.50 31.00 1,200 -0.05(-0.16%)
Feb 24, 2009 30.06 31.05 30.06 31.05 1,400 +0.99(+3.29%)
Feb 23, 2009 30.50 30.50 30.00 30.06 500 -0.94(-3.03%)
Feb 20, 2009 31.16 31.31 30.42 31.00 1,800 -0.67(-2.12%)
Feb 19, 2009 32.61 32.74 31.67 31.67 1,600 -1.59(-4.78%)
Feb 18, 2009 34.47 34.47 33.17 33.26 1,100 -1.39(-4.01%)
Feb 17, 2009 35.50 35.50 34.61 34.65 1,200 -1.79(-4.91%)
Feb 13, 2009 36.44 37.00 36.44 36.44 2,200 +0.34(+0.94%)
Feb 12, 2009 34.25 36.10 34.14 36.10 2,200 +1.34(+3.86%)
Feb 11, 2009 35.00 35.23 34.76 34.76 1,000 +0.19(+0.55%)
Feb 10, 2009 36.10 36.29 34.44 34.57 2,827 -2.06(-5.62%)
Feb 09, 2009 36.56 36.82 36.56 36.63 400 +0.00(+0.00%)
Feb 06, 2009 35.10 37.06 35.04 36.63 1,700 +1.38(+3.91%)
Feb 05, 2009 34.83 35.50 34.83 35.25 1,000 +0.20(+0.57%)
Feb 04, 2009 35.00 35.05 35.00 35.05 600 -0.52(-1.46%)
Feb 03, 2009 34.90 35.60 34.28 35.57 1,200 +0.58(+1.66%)
Feb 02, 2009 35.00 35.50 34.95 34.99 800 -0.43(-1.21%)
Jan 30, 2009 35.86 35.86 35.42 35.42 0 -0.45(-1.25%)
Jan 29, 2009 35.55 36.00 35.55 35.87 1,500 -0.24(-0.66%)
Jan 28, 2009 35.93 36.34 35.88 36.11 1,800 +0.83(+2.35%)
Jan 27, 2009 35.80 36.00 35.00 35.28 2,300 -0.67(-1.86%)
Jan 26, 2009 36.08 36.50 35.50 35.95 1,600 +0.45(+1.27%)
Jan 23, 2009 34.66 35.59 34.55 35.50 1,900 +0.22(+0.62%)
Jan 22, 2009 35.92 36.16 34.99 35.28 7,600 -1.08(-2.97%)
Jan 21, 2009 35.80 36.36 35.60 36.36 1,600 +0.91(+2.57%)
Jan 20, 2009 35.56 36.06 35.38 35.45 1,600 -0.04(-0.11%)
Jan 16, 2009 35.08 35.85 34.83 35.49 0 +0.90(+2.60%)
Jan 15, 2009 33.58 34.62 32.50 34.59 5,100 +0.41(+1.20%)
Jan 14, 2009 34.00 34.75 33.85 34.18 2,500 -0.82(-2.34%)
Jan 13, 2009 34.20 35.25 33.94 35.00 6,700 +0.79(+2.31%)
Jan 12, 2009 34.00 34.30 33.52 34.21 2,500 -0.40(-1.16%)
Jan 09, 2009 35.49 35.51 34.60 34.61 3,300 -1.19(-3.32%)
Jan 08, 2009 35.85 36.00 35.33 35.80 4,100 -0.38(-1.05%)
Jan 07, 2009 36.00 36.65 35.52 36.18 5,500 -0.45(-1.23%)
Jan 06, 2009 37.87 38.26 36.63 36.63 4,500 -0.87(-2.32%)
Jan 05, 2009 37.05 38.22 36.66 37.50 6,000 -0.08(-0.21%)
Jan 02, 2009 35.64 37.89 35.18 37.58 0 +1.98(+5.56%)
Jan 01, 2009 34.66 35.79 34.57 35.60 0 +0.00(+0.00%)
Dec 31, 2008 34.66 35.79 34.57 35.60 5,400 +1.02(+2.95%)
Dec 30, 2008 33.75 34.75 33.75 34.58 3,200 +1.08(+3.22%)
Dec 29, 2008 33.39 33.52 32.99 33.50 2,000 +0.25(+0.75%)
Dec 26, 2008 33.09 33.25 33.09 33.25 200 +0.75(+2.31%)
Dec 24, 2008 31.99 32.67 31.99 32.50 600 +0.50(+1.56%)
Dec 23, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 22, 2008 31.61 32.00 31.52 32.00 1,200 -0.40(-1.23%)
Dec 19, 2008 33.00 33.14 31.94 32.40 3,800 -0.19(-0.58%)
Dec 18, 2008 33.00 33.77 32.42 32.59 6,200 -0.27(-0.82%)
Dec 17, 2008 32.46 32.92 32.23 32.86 1,000 -0.25(-0.76%)
Dec 16, 2008 31.00 33.11 30.86 33.11 3,900 +2.73(+8.99%)
Dec 15, 2008 32.47 32.50 29.70 30.38 3,600 -1.84(-5.71%)
Dec 12, 2008 30.50 32.36 30.23 32.22 2,900 +0.96(+3.07%)
Dec 11, 2008 32.70 33.13 30.77 31.26 4,700 -1.60(-4.87%)
Dec 10, 2008 32.50 33.50 32.50 32.86 3,300 +0.86(+2.69%)
Dec 09, 2008 32.94 33.99 32.00 32.00 3,800 +0.07(+0.22%)
Dec 08, 2008 31.00 32.12 30.48 31.93 5,700 +1.86(+6.19%)
Dec 05, 2008 30.54 30.93 29.78 30.07 1,000 -0.88(-2.84%)
Dec 04, 2008 32.30 32.30 30.05 30.95 2,800 -1.25(-3.88%)
Dec 03, 2008 31.50 32.50 31.26 32.20 5,300 +0.38(+1.19%)
Dec 02, 2008 30.50 32.42 30.40 31.82 11,900 +1.44(+4.74%)
Dec 01, 2008 34.50 34.50 30.38 30.38 7,400 -4.85(-13.77%)
Nov 28, 2008 32.00 35.23 32.00 35.23 3,000 +3.39(+10.65%)
Nov 26, 2008 28.86 31.97 28.71 31.84 7,300 +2.04(+6.85%)
Nov 25, 2008 29.50 29.80 28.50 29.80 2,700 +0.12(+0.40%)
Nov 24, 2008 27.68 30.19 27.68 29.68 7,500 +2.63(+9.72%)
Nov 21, 2008 26.50 27.27 25.79 27.05 7,300 +1.00(+3.84%)
Nov 20, 2008 28.76 28.76 26.05 26.05 7,000 -3.58(-12.08%)
Nov 19, 2008 32.05 32.17 29.46 29.63 4,600 -2.27(-7.12%)
Nov 18, 2008 31.73 32.20 30.75 31.90 5,800 +0.14(+0.44%)
Nov 17, 2008 32.50 33.22 31.67 31.76 6,600 -0.12(-0.38%)
Nov 14, 2008 33.00 33.06 31.61 31.88 10,200 -1.02(-3.10%)
Nov 13, 2008 29.90 32.90 29.17 32.90 11,600 +2.90(+9.67%)
Nov 12, 2008 31.78 31.78 29.79 30.00 5,500 -1.74(-5.48%)
Nov 11, 2008 32.03 32.03 31.52 31.74 1,300 -1.24(-3.76%)
Nov 10, 2008 33.89 34.16 32.60 32.98 2,000 -0.91(-2.69%)
Nov 07, 2008 33.23 34.39 33.22 33.89 5,600 +0.89(+2.70%)
Nov 06, 2008 33.52 33.52 32.58 33.00 6,700 -1.72(-4.95%)
Nov 05, 2008 35.30 36.21 34.72 34.72 2,500 -0.94(-2.64%)
Nov 04, 2008 35.21 35.90 35.21 35.66 800 +0.46(+1.31%)
Nov 03, 2008 35.10 35.52 35.10 35.20 1,500 +0.42(+1.21%)
Oct 31, 2008 33.20 34.78 32.75 34.78 5,100 +1.88(+5.71%)
Oct 30, 2008 31.75 32.90 31.25 32.90 2,200 +1.40(+4.44%)
Oct 29, 2008 29.23 31.69 29.23 31.50 3,600 +2.50(+8.62%)
Oct 28, 2008 28.26 29.00 27.05 29.00 3,700 +0.98(+3.50%)
Oct 27, 2008 29.50 29.50 28.02 28.02 3,200 -1.99(-6.63%)
Oct 24, 2008 29.50 30.25 29.25 30.01 1,700 -0.24(-0.79%)
Oct 23, 2008 30.85 31.02 29.13 30.25 4,400 -0.56(-1.82%)
Oct 22, 2008 33.02 33.02 30.75 30.81 3,400 -2.64(-7.89%)
Oct 21, 2008 34.74 34.74 33.45 33.45 2,800 -1.35(-3.88%)
Oct 20, 2008 33.56 34.80 33.24 34.80 3,300 +1.57(+4.72%)
Oct 17, 2008 32.80 33.38 32.18 33.23 3,100 +0.05(+0.15%)
Oct 16, 2008 32.49 33.18 31.80 33.18 2,500 +0.18(+0.55%)
Oct 15, 2008 34.13 34.13 33.00 33.00 3,400 -2.13(-6.06%)
Oct 14, 2008 36.40 36.40 34.25 35.13 7,700 +1.23(+3.63%)
Oct 13, 2008 31.86 33.90 31.86 33.90 3,000 +3.06(+9.92%)
Oct 10, 2008 33.00 33.00 28.70 30.84 15,400 -2.83(-8.41%)
Oct 09, 2008 33.67 33.92 33.67 33.67 1,200 -1.07(-3.08%)
Oct 08, 2008 34.26 34.81 33.41 34.74 4,800 -0.74(-2.09%)
Oct 07, 2008 37.07 37.87 35.36 35.48 6,200 -2.69(-7.05%)
Oct 06, 2008 38.55 38.55 36.36 38.17 6,300 -1.24(-3.15%)
Oct 03, 2008 41.33 41.33 39.02 39.41 0 -0.84(-2.09%)
Oct 02, 2008 40.44 40.44 40.24 40.25 1,600 -0.29(-0.72%)
Oct 01, 2008 40.20 40.54 40.03 40.54 900 +0.41(+1.02%)
Sep 30, 2008 39.39 40.13 38.63 40.13 4,300 +0.47(+1.19%)
Sep 29, 2008 39.82 39.82 38.60 39.66 2,100 -1.22(-2.98%)
Sep 26, 2008 40.78 41.18 40.48 40.88 0 -0.10(-0.24%)
Sep 25, 2008 40.30 41.14 40.29 40.98 1,800 +0.88(+2.19%)
Sep 24, 2008 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 23, 2008 39.84 40.39 39.51 40.10 4,100 +0.30(+0.75%)
Sep 22, 2008 41.15 41.15 39.80 39.80 1,300 -2.10(-5.01%)
Sep 19, 2008 43.00 43.04 41.90 41.90 0 -0.02(-0.05%)
Sep 18, 2008 40.00 41.92 39.61 41.92 3,500 +1.62(+4.02%)
Sep 17, 2008 40.29 40.94 40.27 40.30 2,200 -1.08(-2.61%)
Sep 16, 2008 41.31 41.71 40.81 41.38 3,600 -1.02(-2.41%)
Sep 15, 2008 42.76 42.76 42.40 42.40 1,400 -1.45(-3.31%)
Sep 12, 2008 43.13 44.00 43.13 43.85 1,900 +0.12(+0.27%)
Sep 11, 2008 43.87 43.97 43.07 43.73 4,200 -0.34(-0.77%)
Sep 10, 2008 45.07 45.07 44.07 44.07 1,700 -2.11(-4.57%)
Sep 09, 2008 46.25 46.25 45.07 46.18 3,300 -1.04(-2.20%)
Sep 08, 2008 47.40 47.61 47.13 47.22 4,800 +0.94(+2.03%)
Sep 05, 2008 47.97 49.18 46.28 46.28 0 -1.79(-3.72%)
Sep 04, 2008 48.25 48.67 47.86 48.07 2,300 -1.04(-2.12%)
Sep 03, 2008 48.71 49.11 48.51 49.11 2,600 +0.50(+1.03%)
Sep 02, 2008 53.35 53.35 48.21 48.61 6,600 +1.24(+2.62%)
Aug 29, 2008 46.67 47.37 46.67 47.37 1,400 +0.33(+0.70%)
Aug 28, 2008 46.57 47.04 46.43 47.04 800 +0.98(+2.13%)
Aug 27, 2008 45.00 46.06 44.94 46.06 600 +1.10(+2.45%)
Aug 26, 2008 44.70 44.96 44.66 44.96 1,800 +0.11(+0.25%)
Aug 25, 2008 46.55 46.55 44.85 44.85 2,200 -1.45(-3.13%)
Aug 22, 2008 46.13 46.30 46.10 46.30 1,060 +0.73(+1.60%)
Aug 21, 2008 45.35 45.58 45.15 45.57 3,800 +0.02(+0.04%)
Aug 20, 2008 46.85 46.85 45.48 45.55 2,200 -1.35(-2.88%)
Aug 19, 2008 47.67 47.77 46.90 46.90 1,800 -0.92(-1.92%)
Aug 18, 2008 48.84 48.84 47.82 47.82 2,400 -1.07(-2.19%)
Aug 15, 2008 48.10 49.15 47.89 48.89 0 +1.48(+3.12%)
Aug 14, 2008 47.26 47.41 46.89 47.41 2,900 +0.10(+0.21%)
Aug 13, 2008 47.30 47.36 47.06 47.31 2,000 -0.65(-1.36%)
Aug 12, 2008 47.85 47.96 47.55 47.96 4,000 +0.08(+0.17%)
Aug 11, 2008 47.70 48.05 47.56 47.88 5,300 +0.10(+0.21%)
Aug 08, 2008 47.12 47.97 47.06 47.78 2,900 +0.65(+1.38%)
Aug 07, 2008 48.23 48.23 47.01 47.13 2,300 -1.38(-2.84%)
Aug 06, 2008 46.81 48.56 46.67 48.51 5,600 +1.65(+3.52%)
Aug 05, 2008 45.92 46.86 45.91 46.86 4,400 +0.78(+1.69%)
Aug 04, 2008 46.00 46.08 45.62 46.08 2,400 +0.63(+1.39%)
Aug 01, 2008 45.87 45.87 45.17 45.45 800 -0.36(-0.79%)
Jul 31, 2008 46.71 46.81 45.81 45.81 3,600 -0.91(-1.95%)
Jul 30, 2008 46.44 46.76 46.26 46.72 5,500 +0.29(+0.62%)
Jul 29, 2008 46.43 46.43 46.19 46.43 2,413 +0.22(+0.48%)
Jul 28, 2008 46.94 47.09 45.85 46.21 6,900 -0.74(-1.58%)
Jul 25, 2008 46.32 47.12 46.32 46.95 8,000 +0.68(+1.47%)
Jul 24, 2008 46.10 46.44 45.65 46.27 2,900 +0.16(+0.35%)
Jul 23, 2008 45.23 46.11 45.04 46.11 2,700 +1.00(+2.22%)
Jul 22, 2008 45.36 45.36 44.47 45.11 2,700 -0.44(-0.97%)
Jul 21, 2008 45.29 45.55 45.10 45.55 4,600 +0.03(+0.07%)
Jul 18, 2008 45.09 46.06 44.97 45.52 1,840 -0.40(-0.87%)
Jul 17, 2008 45.31 45.92 44.93 45.92 500 +1.13(+2.52%)
Jul 16, 2008 44.47 44.99 44.38 44.79 5,800 +0.14(+0.31%)
Jul 15, 2008 44.54 44.97 44.46 44.65 7,500 +0.15(+0.34%)
Jul 14, 2008 44.77 44.77 44.40 44.50 900 -0.19(-0.43%)
Jul 11, 2008 44.25 44.88 44.00 44.69 5,900 +0.29(+0.65%)
Jul 10, 2008 43.93 44.40 43.93 44.40 2,700 +0.43(+0.98%)
Jul 09, 2008 44.49 44.52 43.88 43.97 5,000 -0.51(-1.15%)
Jul 08, 2008 43.86 44.48 43.55 44.48 3,600 +0.94(+2.16%)
Jul 07, 2008 43.48 43.76 43.27 43.54 3,900 +0.01(+0.02%)
Jul 04, 2008 43.62 43.94 43.51 43.53 1,400 +0.00(+0.00%)
Jul 03, 2008 43.62 43.94 43.51 43.53 1,400 -0.21(-0.48%)
Jul 02, 2008 44.21 44.75 43.57 43.74 4,500 -0.61(-1.38%)
Jul 01, 2008 44.25 44.35 43.96 44.35 3,000 -0.92(-2.03%)
Jun 30, 2008 45.10 45.61 45.07 45.27 5,300 -0.23(-0.51%)
Jun 27, 2008 46.85 46.85 44.70 45.50 8,900 -2.14(-4.49%)
Jun 26, 2008 47.50 48.09 47.22 47.64 5,600 +0.13(+0.27%)
Jun 25, 2008 47.33 48.80 47.33 47.51 4,900 -0.28(-0.59%)
Jun 24, 2008 48.86 48.93 47.79 47.79 3,100 -0.79(-1.63%)
Jun 23, 2008 48.96 49.01 48.20 48.58 3,800 -0.39(-0.80%)
Jun 20, 2008 48.93 49.02 48.30 48.97 3,700 -0.55(-1.11%)
Jun 19, 2008 47.51 49.56 47.51 49.52 8,600 +2.67(+5.70%)
Jun 18, 2008 46.95 46.95 46.63 46.85 6,600 -0.11(-0.23%)
Jun 17, 2008 46.28 46.98 46.23 46.96 6,200 +0.69(+1.49%)
Jun 16, 2008 46.64 46.64 46.10 46.27 6,600 -0.06(-0.13%)
Jun 13, 2008 46.59 46.91 45.93 46.33 5,200 -0.06(-0.13%)
Jun 12, 2008 46.94 47.25 46.39 46.39 5,800 -0.62(-1.32%)
Jun 11, 2008 48.33 48.33 47.01 47.01 5,600 -1.24(-2.57%)
Jun 10, 2008 48.64 48.70 48.10 48.25 11,200 -0.07(-0.14%)
Jun 09, 2008 47.38 48.36 47.38 48.32 29,100 +0.95(+2.01%)
Jun 06, 2008 48.88 48.88 47.30 47.37 10,600 -1.52(-3.11%)
Jun 05, 2008 47.67 49.19 47.67 48.89 5,200 +1.21(+2.54%)
Jun 04, 2008 47.54 48.67 47.40 47.68 4,200 +0.43(+0.91%)
Jun 03, 2008 47.16 48.04 47.16 47.25 4,700 +0.30(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.