John Wiley & Sons Inc (JW-B) Historical Stock Data
53.18 ↑0.00 (0.00%)
As of Market Close on March 31st, 2022.
Historical Data
In the past 30 trading days, JW-B is down -0.57% a day on average. There have been 22 days where John Wiley & Sons Inc closed green and 8 days where JW-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 53.18 | 53.18 | ↑$0.00 (0.00%) | 52.94 | 53.18 | 122 |
| 2022-03-29 | 53.82 | 53.82 | ↑$0.00 (0.00%) | 53.82 | 53.82 | 48 |
| 2022-03-28 | 53.90 | 53.82 | ↓$0.08 (-0.15%) | 53.77 | 54.60 | 1.11K |
| 2022-03-24 | 55.48 | 53.95 | ↓$1.53 (-2.76%) | 53.95 | 55.48 | 508 |
| 2022-03-22 | 55.40 | 55.40 | ↑$0.00 (0.00%) | 55.40 | 55.40 | 207 |
| 2022-03-21 | 57.00 | 55.40 | ↓$1.60 (-2.81%) | 55.40 | 57.00 | 1.66K |
| 2022-03-18 | 57.07 | 57.07 | ↑$0.00 (0.00%) | 57.07 | 57.07 | 1.14K |
| 2022-03-11 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.00 | 13 |
| 2022-03-10 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.00 | 202 |
| 2022-03-08 | 50.10 | 50.10 | ↑$0.00 (0.00%) | 50.10 | 50.10 | 10 |
| 2022-03-07 | 48.90 | 50.10 | ↑$1.20 (2.45%) | 48.90 | 50.10 | 573 |
| 2022-03-02 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.95 | 48.95 | 7 |
| 2022-03-01 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.95 | 50.11 | 1.72K |
| 2022-02-28 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 131 |
| 2022-02-25 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 49.68 | 50.89 | 1.60K |
| 2022-02-24 | 51.35 | 48.96 | ↓$2.39 (-4.65%) | 48.93 | 51.35 | 644 |
| 2022-02-22 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.02 | 50.02 | 48 |
| 2022-02-18 | 52.71 | 50.02 | ↓$2.69 (-5.10%) | 50.02 | 52.71 | 503 |
| 2022-02-17 | 52.00 | 52.00 | ↑$0.00 (0.00%) | 52.00 | 52.00 | 4 |
| 2022-02-16 | 52.30 | 52.00 | ↓$0.30 (-0.57%) | 52.00 | 52.30 | 305 |
| 2022-02-15 | 52.30 | 52.30 | ↑$0.00 (0.00%) | 52.30 | 52.50 | 111 |
| 2022-02-14 | 51.06 | 51.06 | ↑$0.00 (0.00%) | 50.97 | 51.06 | 180 |
| 2022-02-11 | 51.24 | 51.24 | ↑$0.00 (0.00%) | 50.59 | 51.24 | 284 |
| 2022-02-02 | 51.88 | 51.88 | ↑$0.00 (0.00%) | 51.88 | 51.88 | 16 |
| 2022-02-01 | 51.51 | 51.88 | ↑$0.37 (0.72%) | 51.46 | 51.88 | 1.50K |
| 2022-01-31 | 51.17 | 49.70 | ↓$1.47 (-2.87%) | 49.70 | 51.17 | 311 |
| 2022-01-24 | 51.89 | 51.89 | ↑$0.00 (0.00%) | 51.57 | 51.89 | 405 |
| 2022-01-19 | 55.55 | 55.55 | ↑$0.00 (0.00%) | 54.74 | 55.55 | 397 |
| 2022-01-18 | 57.07 | 55.25 | ↓$1.82 (-3.19%) | 55.25 | 57.07 | 457 |
| 2022-01-14 | 55.88 | 56.86 | ↑$0.98 (1.75%) | 55.88 | 56.86 | 351 |
Create an account or log in to view more rows.
$JW-B puts r going to print tomorrow
$JW-B Lol she wants higher
$JW-B take us to the moon
lets goooooo
$JW-B the best advice has been no stop losses. Would have cost a fortune!!!
$JW-B weak
$JW-B great sale!!!! Buy buy buy
$JW-B check out the one month chart.
Perfect bull flag.
$JW-B dont be a POS today
$JW-B I like the stock!
$JW-B lol who sold