John Wiley Sons Cl B (NY: JW-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 54.20 | 54.20 | 54.20 | 54.20 | 100 | -1.39(-2.50%) |
| Jun 26, 2015 | 55.60 | 55.59 | 55.59 | 55.59 | 600 | +0.00(+0.00%) |
| Jun 25, 2015 | 55.86 | 55.86 | 55.59 | 55.59 | 900 | -1.41(-2.47%) |
| Jun 22, 2015 | 57.21 | 57.00 | 57.00 | 57.00 | 900 | +0.40(+0.71%) |
| Jun 18, 2015 | 57.03 | 56.60 | 56.60 | 56.60 | 1,400 | -1.24(-2.14%) |
| Jun 15, 2015 | 57.49 | 57.84 | 57.84 | 57.84 | 1,100 | +0.11(+0.19%) |
| Jun 09, 2015 | 57.93 | 57.73 | 57.73 | 57.73 | 600 | -0.04(-0.07%) |
| Jun 05, 2015 | 58.05 | 57.77 | 57.77 | 57.77 | 900 | -0.86(-1.47%) |
| Jun 03, 2015 | 58.32 | 58.63 | 58.63 | 58.63 | 800 | +0.33(+0.57%) |
| Jun 02, 2015 | 58.33 | 58.33 | 58.30 | 58.30 | 200 | +0.08(+0.14%) |
| Jun 01, 2015 | 58.02 | 58.30 | 58.02 | 58.22 | 400 | +0.27(+0.47%) |
| May 29, 2015 | 57.95 | 57.95 | 57.95 | 57.95 | 194 | -0.02(-0.03%) |
| May 28, 2015 | 58.16 | 58.16 | 57.97 | 57.97 | 15,541 | -0.25(-0.43%) |
| May 27, 2015 | 58.15 | 58.22 | 57.90 | 58.22 | 800 | +0.24(+0.41%) |
| May 26, 2015 | 58.47 | 58.47 | 57.86 | 57.98 | 800 | -0.76(-1.29%) |
| May 22, 2015 | 58.74 | 58.74 | 58.74 | 58.74 | 100 | +0.36(+0.62%) |
| May 21, 2015 | 58.23 | 58.38 | 58.12 | 58.38 | 800 | +0.09(+0.15%) |
| May 18, 2015 | 57.93 | 58.29 | 57.93 | 58.29 | 30 | +1.08(+1.89%) |
| May 14, 2015 | 56.53 | 57.21 | 56.53 | 57.21 | 8 | -0.03(-0.05%) |
| May 13, 2015 | 57.24 | 57.24 | 57.24 | 57.24 | 400 | -0.06(-0.10%) |
| May 12, 2015 | 56.93 | 57.30 | 56.93 | 57.30 | 200 | -0.37(-0.64%) |
| May 11, 2015 | 57.61 | 57.67 | 57.61 | 57.67 | 300 | -0.07(-0.12%) |
| May 01, 2015 | 57.10 | 57.74 | 57.74 | 57.74 | 500 | +1.00(+1.76%) |
| Apr 30, 2015 | 57.35 | 57.35 | 56.74 | 56.74 | 499 | -1.25(-2.16%) |
| Apr 28, 2015 | 57.99 | 57.99 | 57.99 | 57.99 | 1 | -1.54(-2.59%) |
| Apr 27, 2015 | 59.68 | 59.68 | 59.53 | 59.53 | 302 | -0.47(-0.78%) |
| Apr 24, 2015 | 59.84 | 60.00 | 59.23 | 60.00 | 492 | +0.32(+0.54%) |
| Apr 23, 2015 | 58.65 | 59.68 | 58.62 | 59.68 | 500 | +0.87(+1.48%) |
| Apr 22, 2015 | 58.29 | 58.81 | 58.29 | 58.81 | 313 | +0.23(+0.39%) |
| Apr 21, 2015 | 58.48 | 58.58 | 58.25 | 58.58 | 550 | +0.91(+1.58%) |
| Apr 17, 2015 | 57.72 | 57.67 | 57.67 | 57.67 | 1,200 | -0.93(-1.59%) |
| Apr 16, 2015 | 60.06 | 60.06 | 58.60 | 58.60 | 800 | -1.28(-2.14%) |
| Apr 15, 2015 | 60.27 | 60.36 | 59.88 | 59.88 | 500 | -0.17(-0.28%) |
| Apr 14, 2015 | 60.05 | 60.05 | 60.05 | 60.05 | 300 | -0.75(-1.23%) |
| Apr 13, 2015 | 60.80 | 60.80 | 60.80 | 60.80 | 110 | -0.03(-0.05%) |
| Apr 10, 2015 | 60.83 | 60.83 | 60.83 | 60.83 | 115 | +0.43(+0.71%) |
| Apr 09, 2015 | 60.40 | 60.40 | 60.40 | 60.40 | 111 | -0.60(-0.98%) |
| Apr 07, 2015 | 61.00 | 61.00 | 61.00 | 61.00 | 500 | -0.28(-0.46%) |
| Apr 02, 2015 | 61.28 | 61.28 | 61.28 | 61.28 | 200 | +0.62(+1.02%) |
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.
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.
