John Wiley Sons Cl B (NY: JW-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 02, 2016 | 53.87 | 54.22 | 54.22 | 54.22 | 400 | +0.52(+0.97%) |
| May 31, 2016 | 53.70 | 53.70 | 53.70 | 53.70 | 100 | +1.70(+3.27%) |
| May 25, 2016 | 51.60 | 52.00 | 52.00 | 52.00 | 500 | +1.16(+2.28%) |
| May 19, 2016 | 50.50 | 50.84 | 50.84 | 50.84 | 1,600 | +0.27(+0.53%) |
| May 17, 2016 | 50.57 | 50.57 | 50.57 | 50.57 | 100 | +0.19(+0.38%) |
| May 16, 2016 | 50.23 | 50.38 | 50.23 | 50.38 | 1,301 | +0.28(+0.56%) |
| May 13, 2016 | 50.10 | 50.10 | 50.10 | 50.10 | 1,000 | -0.65(-1.28%) |
| May 12, 2016 | 50.75 | 50.75 | 50.75 | 50.75 | 100 | -0.40(-0.78%) |
| May 11, 2016 | 50.49 | 51.15 | 50.49 | 51.15 | 200 | +0.85(+1.69%) |
| May 06, 2016 | 50.39 | 50.30 | 50.30 | 50.30 | 200 | +1.16(+2.36%) |
| May 04, 2016 | 49.56 | 49.14 | 49.14 | 49.14 | 200 | -1.69(-3.32%) |
| May 03, 2016 | 49.69 | 50.83 | 49.69 | 50.83 | 200 | +0.00(+0.00%) |
| May 02, 2016 | 50.83 | 50.83 | 50.83 | 50.83 | 100 | +1.26(+2.54%) |
| Apr 29, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 100 | -1.27(-2.51%) |
| Apr 26, 2016 | 50.66 | 50.85 | 50.66 | 50.84 | 1 | +0.34(+0.67%) |
| Apr 25, 2016 | 50.96 | 51.00 | 50.26 | 50.51 | 900 | +0.21(+0.41%) |
| Apr 21, 2016 | 50.30 | 50.30 | 50.30 | 50.30 | 300 | +1.24(+2.53%) |
| Apr 19, 2016 | 49.06 | 49.06 | 49.06 | 49.06 | 50 | +0.42(+0.86%) |
| Apr 18, 2016 | 47.81 | 48.64 | 47.81 | 48.64 | 520 | +0.87(+1.82%) |
| Apr 08, 2016 | 47.77 | 47.77 | 47.77 | 47.77 | 42 | +0.00(+0.00%) |
| Apr 05, 2016 | 47.77 | 47.77 | 47.77 | 47.77 | 400 | -1.23(-2.51%) |
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.
