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 )

53.18 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 26, 2017 50.80 4 +0.28(+0.55%)
May 25, 2017 50.52 50.52 50.52 50.52 100 -0.05(-0.10%)
May 24, 2017 50.95 51.09 50.57 50.57 400 -0.22(-0.43%)
May 22, 2017 50.79 50.79 50.79 0 -0.08(-0.16%)
May 19, 2017 50.09 50.87 50.09 50.87 323 +1.04(+2.09%)
May 18, 2017 50.06 50.22 49.83 49.83 502 -1.19(-2.33%)
May 16, 2017 51.02 50 -0.87(-1.68%)
May 15, 2017 51.89 52.26 51.89 51.89 344 -0.12(-0.23%)
May 12, 2017 52.01 52.01 52.01 52.01 142 -0.38(-0.73%)
May 09, 2017 52.39 52.39 52.39 0 -1.27(-2.37%)
May 05, 2017 53.66 53.66 53.66 0 -0.05(-0.09%)
May 04, 2017 54.42 54.42 53.71 53.71 500 -0.79(-1.45%)
May 03, 2017 53.39 54.50 53.39 54.50 1,700 +1.45(+2.73%)
May 01, 2017 53.05 32 -0.04(-0.08%)
Apr 28, 2017 54.23 54.23 53.09 53.09 411 -1.26(-2.32%)
Apr 27, 2017 54.68 54.68 54.35 54.35 338 -0.46(-0.84%)
Apr 26, 2017 54.81 54.81 54.81 54.81 207 +0.06(+0.11%)
Apr 25, 2017 54.57 54.75 54.57 54.75 300 +0.63(+1.16%)
Apr 24, 2017 54.12 54.12 54.12 54.12 108 +0.48(+0.89%)
Apr 21, 2017 54.21 54.21 53.64 53.64 412 +0.39(+0.73%)
Apr 20, 2017 53.25 53.25 53.25 53.25 658 +0.15(+0.28%)
Apr 19, 2017 53.10 53.10 53.10 53.10 416 +1.27(+2.45%)
Apr 18, 2017 51.83 51.83 51.83 51.83 365 +0.08(+0.15%)
Apr 17, 2017 51.80 51.94 51.75 51.75 1,111 +0.36(+0.70%)
Apr 13, 2017 52.00 52.00 51.39 51.39 232 -0.50(-0.96%)
Apr 12, 2017 52.25 52.25 51.89 51.89 503 -0.66(-1.26%)
Apr 11, 2017 52.53 52.55 51.95 52.55 641 +0.39(+0.75%)
Apr 10, 2017 52.28 52.89 52.16 52.16 486 -0.36(-0.69%)
Apr 07, 2017 52.52 52.52 52.52 52.52 220 -0.22(-0.42%)
Apr 06, 2017 52.74 52.74 52.74 52.74 201 -0.20(-0.38%)
Apr 05, 2017 53.43 53.43 52.94 52.94 539 -0.23(-0.43%)
Apr 04, 2017 53.18 53.81 53.17 53.17 604 +0.06(+0.11%)
Apr 03, 2017 54.09 54.09 53.11 53.11 698 -1.11(-2.05%)
Mar 31, 2017 52.94 54.22 52.94 54.22 589 +1.25(+2.36%)
Mar 30, 2017 53.25 53.25 52.97 52.97 474 +0.03(+0.06%)
Mar 29, 2017 53.12 53.12 52.94 52.94 497 -0.30(-0.57%)
Mar 28, 2017 52.29 53.24 52.29 53.24 809 +0.73(+1.39%)
Mar 24, 2017 52.51 105 -0.38(-0.72%)
Mar 23, 2017 53.15 53.67 52.89 52.89 795 -0.14(-0.26%)
Mar 22, 2017 53.03 53.33 52.73 53.03 790 -0.12(-0.23%)
Mar 21, 2017 53.75 53.75 52.85 53.15 1,088 -0.61(-1.13%)
Mar 20, 2017 53.76 53.76 53.76 53.76 186 -0.19(-0.35%)
Mar 17, 2017 53.95 53.95 53.95 53.95 316 +0.13(+0.24%)
Mar 16, 2017 53.68 53.82 53.68 53.82 410 +0.21(+0.39%)
Mar 15, 2017 52.52 53.61 52.52 53.61 4,102 +1.30(+2.49%)
Mar 14, 2017 52.31 52.31 52.31 52.31 171 -0.29(-0.55%)
Mar 13, 2017 52.60 52.60 52.60 52.60 232 -0.05(-0.09%)
Mar 09, 2017 52.65 78 +0.20(+0.38%)
Mar 08, 2017 51.94 52.45 46.53 52.45 2,585 +0.72(+1.39%)
Mar 07, 2017 52.60 53.58 51.73 51.73 1,577 -0.62(-1.18%)
Mar 06, 2017 52.44 52.44 52.33 52.35 510 -0.09(-0.17%)
Mar 03, 2017 52.00 52.44 52.00 52.44 476 +0.00(+0.00%)
Mar 02, 2017 52.36 52.44 52.34 52.44 503 -0.30(-0.56%)
Mar 01, 2017 52.60 52.74 52.60 52.74 300 +0.38(+0.72%)
Feb 28, 2017 52.59 52.95 52.36 52.36 483 -0.91(-1.71%)
Feb 23, 2017 53.27 89 -1.41(-2.57%)
Feb 22, 2017 56.92 56.92 54.68 54.68 530 -2.36(-4.14%)
Feb 21, 2017 56.92 57.14 56.92 57.04 661 +0.75(+1.33%)
Feb 16, 2017 56.29 56.29 56.29 0 +0.30(+0.54%)
Feb 14, 2017 55.99 42 +0.10(+0.18%)
Feb 13, 2017 55.54 56.50 55.36 55.89 2,500 +0.82(+1.49%)
Feb 10, 2017 55.00 55.34 54.96 55.07 7,954 +0.38(+0.69%)
Feb 09, 2017 54.73 54.73 54.69 54.69 391 +0.25(+0.46%)
Feb 08, 2017 54.44 54.44 54.44 54.44 199 -0.30(-0.55%)
Feb 07, 2017 54.74 54.74 54.74 54.74 199 -0.02(-0.04%)
Feb 06, 2017 54.76 54.76 54.76 54.76 100 +0.23(+0.42%)
Feb 03, 2017 54.53 54.53 54.53 54.53 361 +0.13(+0.24%)
Feb 02, 2017 54.40 54.40 54.40 54.40 198 +0.00(+0.00%)
Feb 01, 2017 55.01 55.01 54.27 54.40 702 -0.24(-0.44%)
Jan 31, 2017 54.60 54.99 54.60 54.64 1,643 -0.19(-0.35%)
Jan 30, 2017 54.83 54.83 53.90 54.83 2,000 +0.51(+0.94%)
Jan 25, 2017 54.32 7 +0.43(+0.80%)
Jan 24, 2017 54.32 54.32 53.57 53.89 2,090 -0.14(-0.26%)
Jan 23, 2017 54.75 54.75 54.03 54.03 290 -1.24(-2.24%)
Jan 20, 2017 55.92 55.92 55.21 55.27 664 -1.63(-2.86%)
Jan 12, 2017 56.90 56.90 56.90 0 -0.49(-0.86%)
Jan 11, 2017 57.49 57.64 57.29 57.39 3,199 -0.03(-0.05%)
Jan 10, 2017 55.80 57.69 55.80 57.42 1,174 +2.47(+4.49%)
Jan 05, 2017 54.95 8 -0.32(-0.58%)
Jan 04, 2017 54.45 55.27 54.45 55.27 588 +0.98(+1.81%)
Jan 03, 2017 54.45 55.45 54.29 54.29 1,950 -0.38(-0.70%)
Dec 30, 2016 54.67 54.67 54.67 0 +0.33(+0.61%)
Dec 29, 2016 54.04 54.34 54.04 54.34 603 +0.04(+0.07%)
Dec 28, 2016 54.74 54.74 54.30 54.30 687 -0.49(-0.89%)
Dec 27, 2016 54.79 55.00 54.79 54.79 819 +0.07(+0.13%)
Dec 23, 2016 54.72 54.72 54.72 0 +0.27(+0.50%)
Dec 22, 2016 55.11 55.11 54.45 54.45 392 -1.41(-2.53%)
Dec 21, 2016 55.95 55.95 55.86 55.86 476 -0.36(-0.64%)
Dec 20, 2016 56.22 56.22 56.22 56.22 392 +0.62(+1.11%)
Dec 19, 2016 55.76 55.95 55.60 55.60 676 +0.10(+0.19%)
Dec 16, 2016 55.94 55.94 55.50 55.50 979 -0.70(-1.25%)
Dec 15, 2016 56.24 56.40 56.20 56.20 1,245 +0.70(+1.27%)
Dec 14, 2016 56.14 56.14 55.44 55.50 998 -0.50(-0.90%)
Dec 13, 2016 56.33 56.33 56.00 56.00 1,172 -0.33(-0.59%)
Dec 12, 2016 56.91 56.91 56.33 56.33 345 -0.78(-1.37%)
Dec 09, 2016 56.11 57.11 56.11 57.11 1,299 +1.42(+2.55%)
Dec 08, 2016 56.35 56.82 55.69 55.69 438 -0.65(-1.15%)
Dec 07, 2016 54.85 56.34 54.85 56.34 1,464 +1.61(+2.94%)
Dec 06, 2016 54.22 55.09 53.99 54.73 2,370 +0.40(+0.74%)
Dec 05, 2016 54.33 54.62 54.33 54.33 586 +0.40(+0.74%)
Dec 02, 2016 54.51 54.51 53.93 53.93 399 -0.76(-1.39%)
Dec 01, 2016 54.97 55.25 54.69 54.69 599 -0.12(-0.22%)
Nov 30, 2016 55.37 55.37 54.81 54.81 402 -0.43(-0.78%)
Nov 29, 2016 55.56 55.56 54.96 55.24 805 -0.20(-0.36%)
Nov 28, 2016 55.23 55.44 55.14 55.44 996 -0.18(-0.32%)
Nov 25, 2016 54.72 55.62 54.72 55.62 417 +1.12(+2.06%)
Nov 23, 2016 54.50 54.50 54.50 0 -0.31(-0.57%)
Nov 22, 2016 54.42 54.90 54.42 54.81 884 +0.55(+1.01%)
Nov 21, 2016 53.96 54.26 53.96 54.26 507 +0.47(+0.87%)
Nov 18, 2016 54.48 54.48 53.79 53.79 778 -0.82(-1.50%)
Nov 17, 2016 54.61 54.61 54.61 54.61 100 -0.13(-0.24%)
Nov 16, 2016 54.74 54.74 54.42 54.74 500 +0.16(+0.29%)
Nov 15, 2016 54.96 54.96 54.58 54.58 651 -0.22(-0.40%)
Nov 14, 2016 54.37 54.80 54.20 54.80 7,747 +1.10(+2.05%)
Nov 11, 2016 53.70 53.70 53.70 53.70 227 +0.40(+0.75%)
Nov 10, 2016 52.79 53.30 52.79 53.30 315 +0.62(+1.18%)
Nov 09, 2016 52.68 52.68 52.68 52.68 225 +0.08(+0.15%)
Oct 31, 2016 52.60 52.60 52.60 0 -1.09(-2.03%)
Oct 25, 2016 53.69 53.69 53.69 0 -0.73(-1.33%)
Oct 24, 2016 54.08 54.62 54.08 54.42 791 -0.06(-0.12%)
Oct 20, 2016 54.48 54.48 54.48 54.48 200 -0.70(-1.27%)
Oct 18, 2016 55.15 55.18 55.15 55.18 103 +0.11(+0.20%)
Oct 17, 2016 55.07 55.07 55.07 55.07 103 +0.19(+0.35%)
Oct 11, 2016 54.88 54.88 54.88 54.88 73 -0.06(-0.11%)
Oct 07, 2016 54.94 54.94 54.94 54.94 100 +1.07(+1.99%)
Oct 06, 2016 53.87 53.87 53.87 53.87 101 +1.05(+1.99%)
Oct 05, 2016 53.65 53.65 52.79 52.82 1,060 -1.15(-2.13%)
Oct 04, 2016 54.27 54.27 53.97 53.97 200 -0.62(-1.14%)
Oct 03, 2016 53.63 54.59 53.51 54.59 1,070 +0.75(+1.39%)
Sep 30, 2016 53.74 53.84 53.42 53.84 770 +0.11(+0.20%)
Sep 29, 2016 54.31 54.31 53.60 53.73 399 -0.87(-1.59%)
Sep 28, 2016 53.53 54.60 52.83 54.60 7,653 +0.80(+1.49%)
Sep 27, 2016 53.00 53.80 53.00 53.80 238 +1.05(+1.99%)
Sep 26, 2016 52.75 52.75 52.75 52.75 125 +1.03(+1.99%)
Sep 23, 2016 50.71 51.72 50.71 51.72 260 +1.07(+2.11%)
Sep 21, 2016 50.65 50.65 50.65 50.65 75 +0.30(+0.60%)
Sep 20, 2016 50.27 50.48 49.78 50.35 1,631 +0.27(+0.54%)
Sep 19, 2016 50.30 50.43 49.66 50.08 2,049 -0.04(-0.08%)
Sep 16, 2016 52.52 52.66 50.12 50.12 15,345 -2.57(-4.88%)
Sep 15, 2016 51.55 53.40 51.12 52.69 3,309 +0.97(+1.88%)
Sep 14, 2016 51.03 51.94 50.66 51.72 2,905 +0.01(+0.02%)
Sep 13, 2016 50.60 51.71 50.11 51.71 3,920 +0.98(+1.93%)
Sep 12, 2016 50.95 50.96 50.37 50.73 3,520 -0.37(-0.72%)
Sep 09, 2016 52.61 52.61 50.71 51.10 3,137 -1.66(-3.15%)
Sep 08, 2016 54.95 54.95 52.14 52.76 3,385 -2.34(-4.25%)
Sep 07, 2016 58.84 58.84 54.39 55.10 6,269 -3.89(-6.59%)
Sep 06, 2016 58.50 58.99 57.69 58.99 3,489 +0.42(+0.72%)
Sep 02, 2016 58.57 58.57 58.57 58.57 100 +0.30(+0.51%)
Sep 01, 2016 58.08 58.27 57.88 58.27 990 +0.04(+0.07%)
Aug 31, 2016 58.32 58.32 57.86 58.23 700 -0.26(-0.44%)
Aug 30, 2016 58.49 58.49 58.49 58.49 190 +0.15(+0.26%)
Aug 29, 2016 58.34 58.71 58.34 58.34 500 +0.15(+0.26%)
Aug 26, 2016 58.59 58.59 57.95 58.19 400 -0.18(-0.31%)
Aug 25, 2016 58.37 58.37 58.37 58.37 100 +0.42(+0.72%)
Aug 24, 2016 58.01 58.02 57.95 57.95 1,800 -0.20(-0.34%)
Aug 23, 2016 58.15 58.15 58.15 58.15 100 +0.38(+0.66%)
Aug 22, 2016 57.93 57.93 57.77 57.77 200 -0.41(-0.70%)
Aug 19, 2016 58.00 58.18 58.00 58.18 200 +0.43(+0.74%)
Aug 18, 2016 57.75 57.75 57.75 57.75 150 +0.03(+0.05%)
Aug 17, 2016 57.50 57.72 57.50 57.72 410 +0.47(+0.82%)
Aug 16, 2016 57.25 57.25 57.25 57.25 200 -0.25(-0.43%)
Aug 15, 2016 56.95 57.50 56.95 57.50 243 +0.81(+1.43%)
Aug 12, 2016 56.69 56.69 56.69 56.69 100 -0.26(-0.46%)
Aug 11, 2016 56.95 56.95 56.95 56.95 100 +0.26(+0.46%)
Aug 10, 2016 56.69 56.69 56.69 56.69 100 -0.26(-0.46%)
Aug 09, 2016 57.39 57.39 56.95 56.95 400 -0.27(-0.47%)
Aug 08, 2016 57.44 57.44 57.22 57.22 800 -0.27(-0.47%)
Aug 05, 2016 57.02 57.49 57.02 57.49 352 +0.73(+1.29%)
Aug 04, 2016 56.76 56.76 56.71 56.76 1,538 +0.09(+0.16%)
Aug 03, 2016 56.67 56.67 56.67 56.67 100 -0.27(-0.47%)
Aug 02, 2016 56.94 56.94 56.94 56.94 100 -0.47(-0.82%)
Jul 29, 2016 57.41 57.41 57.41 57.41 100 +0.65(+1.15%)
Jul 27, 2016 56.85 56.76 56.76 56.76 300 +0.31(+0.55%)
Jul 25, 2016 56.58 56.45 56.45 56.45 1,800 +0.12(+0.21%)
Jul 21, 2016 57.00 57.00 56.33 56.33 2 +0.06(+0.11%)
Jul 19, 2016 56.19 56.27 56.09 56.27 4 +0.68(+1.22%)
Jul 18, 2016 55.59 55.59 55.59 55.59 100 +0.50(+0.91%)
Jul 13, 2016 55.09 55.09 55.09 55.09 15 +3.17(+6.11%)
Jul 07, 2016 52.52 51.92 51.92 51.92 300 -0.50(-0.95%)
Jul 01, 2016 52.42 52.42 52.42 52.42 200 +0.42(+0.81%)
Jun 30, 2016 51.88 52.00 51.80 52.00 627 +3.31(+6.80%)
Jun 28, 2016 49.07 49.07 48.69 48.69 11 +0.32(+0.66%)
Jun 27, 2016 50.47 50.47 48.33 48.37 877 -2.86(-5.58%)
Jun 20, 2016 51.11 51.23 51.23 51.23 600 +1.26(+2.52%)
Jun 17, 2016 49.47 49.97 49.47 49.97 425 -0.85(-1.67%)
Jun 15, 2016 50.82 50.82 50.82 50.82 100 +2.32(+4.78%)
Jun 14, 2016 48.00 48.50 47.92 48.50 600 -4.50(-8.49%)
Jun 09, 2016 53.00 53.00 53.00 53.00 400 -1.22(-2.25%)
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.