John Wiley & Sons, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	49.230	49.230	49.230	49.230	46.704	0
2024-08-20	49.230	49.230	49.230	49.230	46.704	0
2024-08-19	49.230	49.230	49.230	49.230	46.704	0
2024-08-16	49.230	49.230	49.230	49.230	46.704	0
2024-08-15	49.230	49.230	49.230	49.230	46.704	0
2024-08-14	49.230	49.230	49.230	49.230	46.704	50
2024-08-13	49.010	49.010	49.010	49.010	46.495	160
2024-08-12	48.890	49.070	48.890	49.070	46.552	207
2024-08-09	49.860	49.860	49.860	49.860	47.302	170
2024-08-08	50.150	50.150	50.150	50.150	47.577	270
2024-08-07	50.060	50.060	50.060	50.060	47.491	240
2024-08-06	50.190	50.190	50.190	50.190	47.615	50
2024-08-05	52.430	52.430	52.430	52.430	49.740	0
2024-08-02	52.430	52.430	52.430	52.430	49.740	20
2024-08-01	53.560	53.560	53.560	53.560	50.812	90
2024-07-31	53.630	53.630	53.630	53.630	50.878	260
2024-07-30	53.330	53.330	53.330	53.330	50.594	170
2024-07-29	53.240	53.240	53.240	53.240	50.508	150
2024-07-26	53.410	53.410	53.410	53.410	50.669	160
2024-07-25	53.440	53.440	53.440	53.440	50.698	510
2024-07-24	53.220	53.220	53.220	53.220	50.489	0
2024-07-23	53.220	53.220	53.220	53.220	50.489	50
2024-07-22	52.380	52.380	52.380	52.380	49.692	0
2024-07-19	52.380	52.380	52.380	52.380	49.692	30
2024-07-18	53.090	53.090	53.090	53.090	50.366	80
2024-07-17	53.820	54.010	53.820	54.010	51.239	311

← NewerPage 10 of 10 · 566 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.