The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

John Wiley & Sons

  • JW.A
  • NYSE
  • Communications & Media
  • Latest 60.57
  • Currency US$
  • Change -0.55
  • Percent Change -0.90 %
  • Volume 150,426
  • Fri Jul 25, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.57 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 61.43 60.52 60.68 60.57 150,426
Jul 24 61.59 60.87 61.06 61.12 189,149
Jul 23 61.64 60.98 61.22 61.08 171,323
Jul 22 61.78 61.06 61.49 61.22 184,972
Jul 21 61.55 60.92 61.24 61.00 151,046
Jul 18 61.96 60.10 60.10 61.57 555,135
Jul 17 61.19 59.84 60.80 60.06 165,060
Jul 16 62.29 60.78 61.94 60.90 252,034
Jul 15 62.25 61.68 62.00 61.89 237,217
Jul 14 61.95 61.00 61.01 61.92 168,315
Jul 11 61.53 60.70 61.26 60.82 149,155
Jul 10 61.41 60.84 60.84 61.14 378,191
Jul 9 61.79 60.93 60.98 61.64 229,527
Jul 8 61.48 60.52 61.10 61.02 245,554
Jul 7 62.27 60.92 61.65 61.33 246,604
Jul 3 62.16 61.11 61.11 62.05 149,606
Jul 2 61.50 60.59 60.59 61.10 289,037
Jul 1 61.00 60.55 60.68 60.66 345,260
Jun 30 60.74 59.68 59.94 60.59 206,337
Jun 27 60.36 59.77 59.77 59.99 320,547
Jun 26 60.44 59.82 60.31 60.21 168,438
Jun 25 60.37 59.38 59.51 60.21 290,167
Jun 24 60.01 59.27 59.50 59.70 227,729
Jun 23 59.64 59.24 59.44 59.48 274,730
Jun 20 60.12 59.03 60.12 59.27 463,108
Jun 19 60.54 59.70 60.50 60.24 214,118
Jun 18 60.83 59.71 59.95 60.73 250,282
Jun 17 60.23 56.46 56.60 60.10 498,199
Jun 16 56.85 56.53 56.65 56.76 102,517
Jun 13 57.63 56.64 57.63 56.84 116,966
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.