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 29, 2020 40.00 40.06 40.00 40.06 300 +2.06(+5.42%)
May 28, 2020 38.00 38.00 38.00 38.00 70 +0.00(+0.00%)
May 27, 2020 38.00 38.00 38.00 38.00 57 +0.00(+0.00%)
May 26, 2020 38.00 38.00 283 +0.00(+0.00%)
May 22, 2020 38.00 38.00 38.00 38.00 200 +0.93(+2.51%)
May 21, 2020 38.06 38.30 37.07 37.07 1,777 -0.59(-1.57%)
May 20, 2020 37.92 37.92 37.66 37.66 580 -0.26(-0.69%)
May 19, 2020 37.92 37.92 37.92 37.92 347 +2.59(+7.33%)
May 18, 2020 35.33 35.33 71 +0.00(+0.00%)
May 15, 2020 35.02 35.33 34.57 35.33 500 -0.38(-1.07%)
May 14, 2020 35.71 35.71 35.71 35.71 8 +0.00(+0.00%)
May 13, 2020 35.95 36.16 35.71 35.71 4,843 -2.39(-6.27%)
May 12, 2020 38.10 38.10 38.10 38.10 108 +1.03(+2.78%)
May 11, 2020 37.07 37.07 37.07 37.07 470 +0.57(+1.56%)
May 08, 2020 36.50 36.50 36.50 36.50 100 +0.00(+0.00%)
May 07, 2020 36.50 36.50 36.50 36.50 166 -0.48(-1.30%)
May 06, 2020 36.98 36.98 93 +0.00(+0.00%)
May 05, 2020 36.98 36.98 36.98 36.98 161 +0.67(+1.85%)
May 04, 2020 36.31 36.31 36.31 36.31 4 +0.00(+0.00%)
May 01, 2020 36.85 36.95 36.07 36.31 1,900 -2.26(-5.86%)
Apr 30, 2020 38.57 38.57 38.57 38.57 15 +0.00(+0.00%)
Apr 29, 2020 38.57 38.57 38.57 38.57 403 +0.85(+2.25%)
Apr 28, 2020 37.72 37.72 37.72 37.72 201 +1.01(+2.75%)
Apr 27, 2020 35.48 36.71 35.48 36.71 1,121 +2.58(+7.56%)
Apr 24, 2020 34.13 34.13 34.13 34.13 100 +0.00(+0.00%)
Apr 23, 2020 34.13 34.13 34.13 34.13 89 +0.00(+0.00%)
Apr 22, 2020 34.13 34.13 34.13 34.13 311 -2.87(-7.76%)
Apr 21, 2020 37.00 37.00 37.00 37.00 20 +0.00(+0.00%)
Apr 20, 2020 37.00 37.00 106 +0.00(+0.00%)
Apr 17, 2020 35.20 37.00 35.20 37.00 400 +1.61(+4.55%)
Apr 16, 2020 35.39 35.39 35.39 35.39 646 +1.46(+4.30%)
Apr 15, 2020 38.05 38.05 33.91 33.93 1,217 -3.52(-9.40%)
Apr 14, 2020 37.41 37.46 37.41 37.45 347 +0.94(+2.57%)
Apr 13, 2020 38.26 38.26 36.01 36.51 2,080 -1.63(-4.27%)
Apr 09, 2020 40.75 40.75 36.06 38.14 1,000 -2.62(-6.43%)
Apr 08, 2020 40.76 40.76 40.76 40.76 274 +3.70(+9.98%)
Apr 07, 2020 37.06 37.06 74 +0.00(+0.00%)
Apr 06, 2020 35.66 37.45 35.66 37.06 2,784 +0.96(+2.66%)
Apr 03, 2020 35.78 36.10 35.73 36.10 400 -1.89(-4.97%)
Apr 02, 2020 37.99 37.99 112 +0.00(+0.00%)
Apr 01, 2020 35.61 37.99 35.61 37.99 533 +0.35(+0.93%)
Mar 31, 2020 37.64 37.64 37.64 37.64 159 +1.61(+4.46%)
Mar 30, 2020 36.03 36.03 36.03 36.03 49 -0.34(-0.93%)
Mar 27, 2020 37.12 37.19 36.37 36.37 700 -1.57(-4.14%)
Mar 26, 2020 38.25 38.25 37.94 37.94 600 +1.57(+4.32%)
Mar 25, 2020 34.56 36.37 34.56 36.37 2,200 +1.81(+5.24%)
Mar 24, 2020 35.67 35.67 34.56 34.56 1,084 +1.00(+2.98%)
Mar 23, 2020 33.46 33.56 33.46 33.56 305 +0.83(+2.54%)
Mar 20, 2020 34.88 34.92 32.73 32.73 800 -1.82(-5.27%)
Mar 19, 2020 31.46 36.00 31.46 34.55 2,399 +2.95(+9.34%)
Mar 18, 2020 33.32 33.58 31.60 31.60 1,714 -2.37(-6.98%)
Mar 17, 2020 34.35 34.35 33.42 33.97 1,623 -0.96(-2.75%)
Mar 16, 2020 35.09 35.26 34.52 34.93 1,436 -2.76(-7.31%)
Mar 13, 2020 33.70 37.69 33.70 37.69 16,900 +3.46(+10.09%)
Mar 12, 2020 33.00 34.23 30.44 34.23 7,494 -1.51(-4.22%)
Mar 11, 2020 37.00 37.00 35.55 35.74 2,023 -2.98(-7.70%)
Mar 10, 2020 38.08 38.92 38.08 38.72 877 +0.86(+2.27%)
Mar 09, 2020 38.10 38.10 37.86 37.86 471 -1.10(-2.82%)
Mar 06, 2020 39.36 39.36 38.16 38.96 1,100 -0.04(-0.10%)
Mar 04, 2020 39.00 39.00 39.00 0 +2.12(+5.75%)
Mar 03, 2020 37.63 37.63 36.49 36.88 1,839 -1.02(-2.69%)
Mar 02, 2020 36.81 37.90 36.76 37.90 1,051 +1.47(+4.03%)
Feb 28, 2020 36.96 37.03 36.43 36.43 1,000 -1.47(-3.87%)
Feb 27, 2020 37.90 38.79 37.90 37.90 727 -0.91(-2.34%)
Feb 26, 2020 40.18 40.18 38.52 38.81 4,356 -1.38(-3.43%)
Feb 25, 2020 41.22 41.22 40.19 40.19 611 -0.54(-1.33%)
Feb 24, 2020 40.62 40.73 40.62 40.73 200 -0.76(-1.83%)
Feb 21, 2020 41.89 41.89 41.49 41.49 300 -0.83(-1.96%)
Feb 20, 2020 42.30 42.32 42.30 42.32 222 -0.95(-2.20%)
Feb 19, 2020 43.27 43.27 43.27 43.27 284 -1.00(-2.26%)
Feb 18, 2020 44.27 44.27 44.27 44.27 17 +0.00(+0.00%)
Feb 13, 2020 44.27 44.27 44.27 0 +0.39(+0.89%)
Feb 12, 2020 44.18 44.18 43.88 43.88 611 -0.72(-1.61%)
Feb 11, 2020 44.60 44.60 44.60 44.60 1 +0.00(+0.00%)
Feb 10, 2020 44.60 44.60 44.60 44.60 1 +0.00(+0.00%)
Feb 07, 2020 44.61 44.61 44.60 44.60 300 +0.82(+1.87%)
Feb 06, 2020 43.78 43.78 43.78 43.78 113 +0.00(+0.00%)
Feb 05, 2020 43.78 43.78 43.78 43.78 5 +0.00(+0.00%)
Feb 04, 2020 43.78 43.78 43.78 43.78 74 +0.00(+0.00%)
Feb 03, 2020 42.88 43.78 42.88 43.78 505 +0.41(+0.95%)
Jan 31, 2020 43.37 43.37 43.37 43.37 100 -1.01(-2.28%)
Jan 30, 2020 44.38 44.38 44.38 44.38 356 -1.99(-4.29%)
Jan 28, 2020 46.37 46.37 46.37 0 -0.13(-0.28%)
Jan 27, 2020 47.44 47.44 46.50 46.50 416 -0.62(-1.32%)
Jan 24, 2020 47.99 47.99 47.10 47.12 700 -1.37(-2.83%)
Jan 23, 2020 48.49 48.49 48.49 48.49 168 +0.33(+0.69%)
Jan 22, 2020 48.16 48.16 48.16 48.16 100 -0.49(-1.01%)
Jan 21, 2020 48.65 48.65 48.65 48.65 100 -0.76(-1.54%)
Jan 17, 2020 49.41 49.41 49.41 49.41 100 +0.00(+0.00%)
Jan 16, 2020 49.41 49.41 49.41 49.41 6 +0.00(+0.00%)
Jan 15, 2020 49.41 49.41 49.41 49.41 17 +0.00(+0.00%)
Jan 14, 2020 49.41 49.41 49.41 49.41 202 +1.00(+2.07%)
Jan 08, 2020 48.41 48.41 48.41 0 +0.00(+0.00%)
Jan 07, 2020 48.41 48.41 48.41 48.41 98 +0.00(+0.00%)
Jan 06, 2020 48.41 48.41 48.41 48.41 160 +0.00(+0.00%)
Jan 03, 2020 48.41 48.41 48.41 48.41 100 +0.00(+0.00%)
Dec 31, 2019 48.41 48.41 48.41 0 -0.34(-0.70%)
Dec 27, 2019 48.75 48.75 48.75 0 +0.00(+0.00%)
Dec 26, 2019 48.75 48.75 48.75 48.75 26 +0.00(+0.00%)
Dec 24, 2019 48.75 48.75 48.75 48.75 200 +0.00(+0.00%)
Dec 23, 2019 49.00 49.00 48.75 48.75 413 -0.55(-1.12%)
Dec 20, 2019 48.70 49.30 48.33 49.30 1,600 +0.89(+1.84%)
Dec 18, 2019 48.41 48.41 48.41 0 +0.00(+0.00%)
Dec 17, 2019 48.52 48.55 48.41 48.41 493 -0.82(-1.67%)
Dec 16, 2019 49.28 49.28 49.08 49.23 619 +0.50(+1.03%)
Dec 13, 2019 48.73 48.73 48.73 48.73 100 +0.00(+0.00%)
Dec 11, 2019 48.73 48.73 48.73 0 +0.68(+1.42%)
Dec 10, 2019 48.05 48.05 48.05 48.05 119 +0.00(+0.00%)
Dec 06, 2019 48.05 48.05 48.05 0 +0.00(+0.00%)
Dec 05, 2019 48.05 48.05 48.05 48.05 68 +0.00(+0.00%)
Dec 04, 2019 48.05 48.05 48.05 48.05 388 +0.87(+1.84%)
Dec 02, 2019 47.18 47.18 47.18 0 -0.28(-0.59%)
Nov 29, 2019 47.58 47.62 47.46 47.46 400 +0.06(+0.13%)
Nov 27, 2019 46.97 47.71 46.97 47.40 900 +0.43(+0.91%)
Nov 26, 2019 46.20 46.99 46.20 46.97 869 +1.17(+2.55%)
Nov 22, 2019 45.80 45.80 45.80 0 -0.01(-0.02%)
Nov 21, 2019 45.81 45.81 45.81 45.81 378 -0.06(-0.13%)
Nov 20, 2019 46.31 46.31 45.87 45.87 595 -1.00(-2.13%)
Nov 19, 2019 46.58 46.87 46.44 46.87 515 +0.03(+0.07%)
Nov 11, 2019 46.84 46.84 46.84 0 +0.00(+0.00%)
Nov 08, 2019 47.74 47.78 46.84 46.84 2,400 -0.88(-1.85%)
Nov 07, 2019 47.13 48.69 47.13 47.72 827 +1.59(+3.45%)
Nov 05, 2019 46.13 46.13 46.13 0 +0.00(+0.00%)
Nov 04, 2019 46.13 46.13 46.13 46.13 73 +0.00(+0.00%)
Nov 01, 2019 46.13 46.13 46.13 46.13 100 +0.00(+0.00%)
Oct 31, 2019 46.13 46.13 46.13 46.13 149 +0.60(+1.32%)
Oct 29, 2019 45.53 45.53 45.53 0 +0.99(+2.22%)
Oct 28, 2019 44.54 44.54 55 +0.00(+0.00%)
Oct 25, 2019 43.79 44.56 43.79 44.54 1,800 +0.54(+1.23%)
Oct 24, 2019 44.00 44.00 44.00 44.00 17 +0.00(+0.00%)
Oct 23, 2019 44.00 44.00 44.00 44.00 3 +0.00(+0.00%)
Oct 21, 2019 44.00 44.00 44.00 0 +0.74(+1.70%)
Oct 17, 2019 43.26 43.26 43.26 0 +0.00(+0.00%)
Oct 16, 2019 43.26 43.26 43.26 43.26 2 +0.00(+0.00%)
Oct 15, 2019 43.26 43.26 43.26 43.26 1 +0.00(+0.00%)
Oct 10, 2019 43.26 43.26 43.26 0 +0.00(+0.00%)
Oct 09, 2019 43.26 43.26 11 +0.00(+0.00%)
Oct 08, 2019 43.24 43.26 43.24 43.26 238 +0.72(+1.70%)
Oct 07, 2019 42.54 42.54 157 -0.34(-0.79%)
Oct 04, 2019 42.88 42.88 42.88 42.88 100 +0.00(+0.00%)
Oct 03, 2019 42.91 42.91 42.88 42.88 307 +0.01(+0.02%)
Oct 02, 2019 43.30 43.30 42.87 42.87 351 -2.41(-5.32%)
Oct 01, 2019 45.28 45.28 45.28 45.28 73 +0.00(+0.00%)
Sep 30, 2019 45.28 45.28 45.28 45.28 3 +0.00(+0.00%)
Sep 27, 2019 45.28 45.28 45.28 45.28 100 +0.00(+0.00%)
Sep 26, 2019 45.28 45.28 45.28 45.28 2 +0.00(+0.00%)
Sep 25, 2019 45.28 45.28 45.28 45.28 24 +0.00(+0.00%)
Sep 24, 2019 45.28 45.28 45.28 45.28 184 -0.42(-0.92%)
Sep 23, 2019 45.70 45.70 45.70 45.70 100 +0.00(+0.00%)
Sep 20, 2019 45.70 45.70 45.70 45.70 100 +0.00(+0.00%)
Sep 19, 2019 45.16 45.70 45.16 45.70 619 -0.01(-0.02%)
Sep 18, 2019 45.71 45.71 45.71 45.71 548 +0.54(+1.20%)
Sep 17, 2019 45.17 45.17 34 +0.00(+0.00%)
Sep 16, 2019 45.17 45.17 106 +0.00(+0.00%)
Sep 13, 2019 45.17 45.17 45.17 45.17 100 +0.00(+0.00%)
Sep 12, 2019 45.17 45.17 20 +0.00(+0.00%)
Sep 11, 2019 45.17 45.17 45.17 45.17 50 +0.00(+0.00%)
Sep 09, 2019 45.17 45.17 45.17 45.17 50 +1.63(+3.74%)
Sep 06, 2019 43.60 43.60 43.54 43.54 300 -1.09(-2.44%)
Sep 05, 2019 44.63 44.63 44.63 44.63 200 -1.00(-2.19%)
Sep 04, 2019 45.63 45.63 45.63 45.63 142 +0.95(+2.13%)
Sep 03, 2019 43.51 44.68 43.51 44.68 270 +1.52(+3.52%)
Aug 29, 2019 43.16 43.16 43.16 0 +0.00(+0.00%)
Aug 28, 2019 43.16 43.16 43.16 43.16 63 +0.00(+0.00%)
Aug 27, 2019 43.08 43.16 42.93 43.16 962 -1.40(-3.14%)
Aug 26, 2019 44.56 44.56 1 +0.00(+0.00%)
Aug 23, 2019 44.56 44.56 44.56 44.56 100 +0.00(+0.00%)
Aug 22, 2019 44.56 44.56 44.56 44.56 50 +0.00(+0.00%)
Aug 21, 2019 44.56 44.56 41 +0.00(+0.00%)
Aug 20, 2019 42.70 44.56 42.70 44.56 620 +2.66(+6.34%)
Aug 15, 2019 41.90 41.90 41.90 0 +0.15(+0.37%)
Aug 14, 2019 41.75 41.75 41.75 41.75 580 -1.10(-2.57%)
Aug 13, 2019 42.88 42.98 42.85 42.85 412 +0.61(+1.44%)
Aug 12, 2019 42.24 42.24 42.24 42.24 140 -1.68(-3.83%)
Aug 08, 2019 43.92 43.92 43.92 0 +1.28(+3.00%)
Aug 07, 2019 42.64 42.64 42.64 42.64 176 -0.30(-0.70%)
Aug 06, 2019 42.94 42.94 42.94 42.94 133 +0.30(+0.70%)
Aug 05, 2019 42.89 42.89 42.64 42.64 303 -0.30(-0.70%)
Aug 02, 2019 44.30 44.30 42.94 42.94 200 -0.36(-0.83%)
Aug 01, 2019 45.54 45.54 43.30 43.30 458 -3.06(-6.60%)
Jul 31, 2019 46.36 46.36 46.36 46.36 270 +1.08(+2.39%)
Jul 30, 2019 44.77 45.28 44.75 45.28 1,182 +0.66(+1.48%)
Jul 29, 2019 44.95 44.95 44.62 44.62 891 -0.33(-0.73%)
Jul 26, 2019 44.95 44.95 44.95 44.95 100 +0.00(+0.00%)
Jul 25, 2019 44.95 44.95 29 +0.00(+0.00%)
Jul 24, 2019 44.56 45.27 44.56 44.95 1,698 +0.40(+0.90%)
Jul 23, 2019 44.55 44.55 44.55 44.55 23 +0.00(+0.00%)
Jul 22, 2019 45.18 45.18 44.55 44.55 404 -0.49(-1.10%)
Jul 17, 2019 45.04 45.04 45.04 0 -0.51(-1.11%)
Jul 15, 2019 45.55 45.55 45.55 0 -0.47(-1.03%)
Jul 10, 2019 46.02 46.02 46.02 0 +0.42(+0.93%)
Jul 08, 2019 45.60 45.60 45.60 0 -0.09(-0.20%)
Jul 03, 2019 45.69 45.69 45.69 0 -0.11(-0.24%)
Jul 02, 2019 45.55 45.80 44.91 45.80 3,012 +0.29(+0.64%)
Jul 01, 2019 46.04 46.19 45.37 45.51 1,357 -0.43(-0.94%)
Jun 28, 2019 45.94 45.94 45.94 45.94 400 +0.51(+1.12%)
Jun 27, 2019 45.13 45.45 45.13 45.43 624 -0.21(-0.46%)
Jun 26, 2019 45.64 45.64 45.64 45.64 158 -1.37(-2.91%)
Jun 25, 2019 47.01 47.01 4 +0.00(+0.00%)
Jun 24, 2019 47.01 47.01 46 +0.00(+0.00%)
Jun 21, 2019 47.01 47.01 47.01 47.01 200 +0.92(+2.00%)
Jun 20, 2019 46.09 46.09 1 +0.00(+0.00%)
Jun 19, 2019 46.09 46.09 46.09 46.09 75 +0.00(+0.00%)
Jun 18, 2019 46.09 46.09 46.09 46.09 86 +0.00(+0.00%)
Jun 17, 2019 45.76 46.09 45.76 46.09 487 +0.34(+0.74%)
Jun 14, 2019 45.75 45.75 45.75 45.75 100 +0.00(+0.00%)
Jun 13, 2019 46.61 46.61 45.75 45.75 321 -1.27(-2.70%)
Jun 12, 2019 44.61 47.16 44.61 47.02 4,231 +4.01(+9.32%)
Jun 10, 2019 43.01 43.01 43.01 0 +0.36(+0.84%)
Jun 07, 2019 42.65 42.65 42.65 42.65 100 -0.08(-0.19%)
Jun 06, 2019 42.73 42.73 42.73 42.73 117 -0.30(-0.70%)
Jun 05, 2019 43.82 43.82 43.03 43.03 487 -1.12(-2.54%)
Jun 04, 2019 42.54 44.15 42.54 44.15 1,055 +1.96(+4.65%)
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.