John Wiley & Sons Inc (JW-A) Historical Stock Data
52.46 ↑0.00 (0.00%)
As of Market Close on April 8th, 2022.
Historical Data
In the past 30 trading days, JW-A is up 0.44% a day on average. There have been 17 days where John Wiley & Sons Inc closed green and 13 days where JW-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 51.39 | 52.46 | ↑$1.07 (2.08%) | 51.22 | 52.62 | 172.77K |
| 2022-04-01 | 53.58 | 54.88 | ↑$1.30 (2.43%) | 52.47 | 55.15 | 348.03K |
| 2022-03-31 | 52.96 | 53.03 | ↑$0.07 (0.13%) | 52.55 | 53.48 | 253.95K |
| 2022-03-30 | 54.35 | 53.05 | ↓$1.30 (-2.39%) | 52.97 | 54.39 | 168.95K |
| 2022-03-29 | 54.55 | 54.50 | ↓$0.05 (-0.09%) | 53.80 | 55.15 | 187.84K |
| 2022-03-28 | 54.49 | 54.04 | ↓$0.45 (-0.83%) | 53.70 | 54.79 | 154.96K |
| 2022-03-25 | 53.79 | 54.52 | ↑$0.73 (1.36%) | 53.70 | 54.61 | 166.69K |
| 2022-03-24 | 52.96 | 53.60 | ↑$0.64 (1.21%) | 52.73 | 53.62 | 104.73K |
| 2022-03-23 | 54.08 | 52.97 | ↓$1.11 (-2.05%) | 52.87 | 54.30 | 168.14K |
| 2022-03-22 | 55.21 | 54.61 | ↓$0.60 (-1.09%) | 53.50 | 55.21 | 181.43K |
| 2022-03-21 | 55.22 | 54.90 | ↓$0.32 (-0.58%) | 54.62 | 55.88 | 180.02K |
| 2022-03-18 | 53.91 | 55.24 | ↑$1.33 (2.47%) | 52.74 | 55.27 | 578.94K |
| 2022-03-17 | 52.73 | 54.03 | ↑$1.30 (2.47%) | 52.73 | 54.24 | 144.22K |
| 2022-03-16 | 52.47 | 53.39 | ↑$0.92 (1.75%) | 52.21 | 53.55 | 210.57K |
| 2022-03-15 | 52.11 | 52.30 | ↑$0.19 (0.36%) | 51.13 | 53.23 | 134.28K |
| 2022-03-14 | 51.48 | 52.14 | ↑$0.66 (1.28%) | 51.30 | 52.58 | 152.44K |
| 2022-03-11 | 50.89 | 51.37 | ↑$0.48 (0.94%) | 50.14 | 51.89 | 263.14K |
| 2022-03-10 | 48.85 | 50.25 | ↑$1.40 (2.87%) | 48.85 | 50.43 | 167.44K |
| 2022-03-09 | 49.84 | 49.82 | ↓$0.02 (-0.04%) | 49.64 | 50.37 | 174.70K |
| 2022-03-08 | 49.88 | 49.24 | ↓$0.64 (-1.28%) | 48.82 | 51.00 | 188.53K |
| 2022-03-07 | 50.00 | 49.57 | ↓$0.43 (-0.86%) | 49.05 | 50.22 | 225.30K |
| 2022-03-04 | 49.83 | 49.76 | ↓$0.07 (-0.14%) | 49.39 | 50.24 | 117.51K |
| 2022-03-03 | 50.85 | 50.54 | ↓$0.31 (-0.61%) | 50.10 | 50.85 | 99.33K |
| 2022-03-02 | 49.47 | 50.46 | ↑$0.99 (2.00%) | 49.38 | 50.76 | 134.74K |
| 2022-03-01 | 49.92 | 49.34 | ↓$0.58 (-1.16%) | 48.86 | 50.53 | 221.55K |
| 2022-02-28 | 50.01 | 50.31 | ↑$0.30 (0.60%) | 50.01 | 51.16 | 195.50K |
| 2022-02-25 | 49.80 | 50.92 | ↑$1.12 (2.25%) | 49.55 | 50.95 | 110.11K |
| 2022-02-24 | 48.88 | 49.58 | ↑$0.70 (1.43%) | 48.47 | 49.76 | 143.60K |
| 2022-02-23 | 51.24 | 49.88 | ↓$1.36 (-2.65%) | 49.84 | 51.40 | 105K |
| 2022-02-22 | 50.03 | 50.70 | ↑$0.67 (1.34%) | 49.87 | 51.28 | 168.67K |
Create an account or log in to view more rows.
$JW-A Green by EOD guarentee
$JW-A hows short doing? Keep short pls
we need your money.
$JW-A when this finally break out we could see huge upside
$JW-A the market is selling off
$JW-A Longs will be rewarded handsomely
$JW-A holy fuck
$JW-A Free money indeed??
$JW-A going down
$JW-A see you on the moon
$JW-A let’s go!! Squeeze time