The closing price for John Wiley & Sons (WLY) between 2005 and 2010 was $30.88, on December 31, 2010. It was up 39.7% in that time. The latest price is $39.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $28.23 | $31.59 | $28.23 | $30.88 | 2,960,051 |
November 2010 | $29.52 | $29.76 | $27.76 | $28.23 | 2,105,918 |
October 2010 | $27.99 | $29.85 | $27.76 | $29.36 | 2,846,040 |
September 2010 | $24.38 | $28.16 | $24.38 | $27.80 | 3,515,515 |
August 2010 | $27.06 | $27.78 | $23.69 | $24.12 | 2,311,573 |
July 2010 | $26.16 | $27.85 | $25.48 | $26.69 | 2,870,784 |
June 2010 | $26.67 | $27.63 | $24.73 | $26.10 | 3,621,214 |
May 2010 | $28.55 | $28.91 | $25.83 | $26.72 | 2,612,446 |
April 2010 | $29.23 | $29.64 | $28.40 | $28.53 | 3,042,640 |
March 2010 | $28.53 | $30.03 | $28.22 | $29.21 | 3,270,083 |
February 2010 | $28.11 | $28.74 | $26.50 | $28.24 | 1,890,989 |
January 2010 | $28.27 | $28.67 | $27.75 | $28.08 | 2,362,890 |
December 2009 | $25.11 | $29.20 | $25.04 | $28.17 | 4,308,779 |
November 2009 | $23.63 | $25.83 | $23.44 | $25.11 | 2,465,102 |
October 2009 | $23.04 | $24.21 | $22.13 | $23.61 | 3,222,867 |
September 2009 | $21.38 | $24.00 | $20.19 | $23.32 | 4,779,515 |
August 2009 | $21.39 | $22.10 | $19.60 | $21.41 | 4,803,779 |
July 2009 | $22.18 | $22.58 | $20.94 | $21.29 | 3,621,673 |
June 2009 | $21.36 | $23.34 | $19.95 | $22.11 | 4,369,664 |
May 2009 | $22.22 | $23.26 | $20.26 | $21.02 | 3,793,334 |
April 2009 | $19.32 | $23.30 | $19.32 | $22.54 | 3,652,759 |
March 2009 | $20.69 | $21.44 | $17.34 | $19.80 | 6,187,000 |
February 2009 | $23.00 | $24.82 | $19.70 | $20.78 | 4,057,826 |
January 2009 | $23.53 | $25.56 | $21.51 | $23.46 | 4,648,768 |
December 2008 | $22.68 | $23.74 | $19.45 | $23.56 | 5,796,172 |
Daily pricing data for John Wiley & Sons dates back to 11/5/1984, and may be incomplete.
