John Wiley & Sons Inc (2F7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.961538461538 | 41.6 | 41.799999 | 40.799999 | 6 | 41.73684116 | DE |
| 4 | -2 | -4.62962962963 | 43.2 | 43.2 | 40.799999 | 38 | 42.88266659 | DE |
| 12 | -4.8 | -10.4347826087 | 46 | 51 | 40.799999 | 67 | 48.65232308 | DE |
| 26 | -1 | -2.36966824645 | 42.2 | 51 | 38 | 130 | 45.03955592 | DE |
| 52 | 10.6 | 34.6405228758 | 30.6 | 51 | 30.6 | 127 | 42.65020066 | DE |
| 156 | 10.6 | 34.6405228758 | 30.6 | 51 | 30.6 | 127 | 42.65020066 | DE |
| 260 | 10.6 | 34.6405228758 | 30.6 | 51 | 30.6 | 127 | 42.65020066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1736458020 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1736371620 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1736285220 | 40.799999 | -1 | -2.39 | 40.799999 | 40.799999 | 40.799999 | 1 |
| 1736198820 | 41.799999 | 0.2 | 0.48 | 41.799999 | 41.799999 | 41.799999 | 17 |
| 1735939620 | 41.6 | -1 | -2.35 | 41.6 | 41.6 | 41.6 | 1 |
| 1735853220 | 42.6 | 0.4 | 0.95 | 42 | 42.6 | 42 | 61 |
| 1735594020 | 42.2 | -1 | -2.31 | 43 | 43 | 42.2 | 7 |
| 1735334820 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1734989220 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1734730020 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1734643620 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1734557220 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1734470820 | 43.2 | -0.2 | -0.46 | 43.2 | 43.2 | 43.2 | 138 |
| 1734384420 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1734125220 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1734038820 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1733952420 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1733866020 | 43.4 | -0.2 | -0.46 | 43.4 | 43.4 | 43.4 | 1 |
| 1733779620 | 43.6 | -6.2 | -12.45 | 43.6 | 43.6 | 43.6 | 1 |
| 1733520420 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1733434020 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1733347620 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1733261220 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1733174820 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1732915620 | 49.8 | -0.7 | -1.39 | 49.8 | 49.8 | 49.8 | 400 |
| 1732829220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1732742820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1732656420 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 50 |
| 1732570020 | 50.5 | 1.3 | 2.64 | 50.5 | 50.5 | 50.5 | 424 |
| 1732310820 | 49.2 | 0.8 | 1.65 | 49.2 | 49.2 | 49.2 | 5 |
| 1732224420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 49 |
| 1732138020 | 48.4 | -1.4 | -2.81 | 48.4 | 48.4 | 48.4 | 68 |
| 1732051560 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731965160 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731705960 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731619560 | 49.8 | -0.7 | -1.39 | 49.8 | 49.8 | 49.8 | 56 |
| 1731533160 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 15 |
| 1731446820 | 50.5 | 0.5 | 1.00 | 49.6 | 50.5 | 49.6 | 33 |
| 1731360420 | 50 | 0.8 | 1.63 | 50 | 50 | 50 | 13 |
| 1731101160 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1731014760 | 49.2 | 3.2 | 6.96 | 49.2 | 49.2 | 49.2 | 1 |
| 1730928360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730841960 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730755560 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730496360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730409960 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730323560 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730237160 | 46 | 0.6 | 1.32 | 46 | 46 | 46 | 30 |
| 1730147160 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1729887960 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1729801560 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1729715160 | 45.4 | -0.4 | -0.87 | 46 | 46 | 45.4 | 28 |
| 1729580400 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1729494000 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1729234800 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1729148400 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1729062000 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1728975600 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1728889200 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1728630000 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
