StockSelector.com
  Research, Select, & Monitor Tuesday, October 24, 2017 7:34:06 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
John Wiley & Sons, Inc.$54.10($.90)(1.64%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/31/2017 to 10/23/2017 
Date Open High Low Close Volume
10/23/2017 55.000 55.050 54.050 54.100 119,200
10/20/2017 54.720 55.350 54.550 55.000 241,400
10/19/2017 53.950 55.750 53.950 54.550 184,700
10/18/2017 53.200 55.000 53.050 54.900 369,800
10/17/2017 53.150 53.175 52.550 52.900 252,500
10/16/2017 52.550 53.100 52.550 52.750 149,100
10/13/2017 52.650 53.000 52.500 52.850 435,300
10/12/2017 53.100 53.100 52.400 52.600 181,700
10/11/2017 53.150 53.150 52.500 52.750 130,000
10/10/2017 53.000 53.350 53.000 53.100 316,200
10/9/2017 51.900 53.400 51.900 52.750 206,400
10/6/2017 52.900 53.300 52.700 52.750 322,100
10/5/2017 53.450 53.550 53.200 53.300 172,700
10/4/2017 53.200 53.500 53.200 53.350 231,600
10/3/2017 53.200 53.950 52.800 53.400 313,300
10/2/2017 53.450 53.650 53.250 53.350 232,600
9/29/2017 53.700 53.700 53.200 53.500 206,900
9/28/2017 53.350 53.650 53.200 53.500 249,900
9/27/2017 54.000 54.050 53.300 53.500 338,800
9/26/2017 53.500 53.900 53.200 53.550 262,200
9/25/2017 53.450 53.700 53.150 53.550 183,200
9/22/2017 52.800 53.650 52.800 53.450 148,700
9/21/2017 53.300 54.200 52.950 53.000 114,900
9/20/2017 53.550 53.800 53.100 53.250 382,300
9/19/2017 53.600 53.900 53.000 53.450 229,200
9/18/2017 54.050 54.250 53.450 53.800 255,600
9/15/2017 53.700 54.500 53.700 54.200 434,200
9/14/2017 52.500 54.000 52.200 53.950 212,800
9/13/2017 52.200 52.575 52.150 52.450 281,500
9/12/2017 52.800 52.901 52.225 52.300 277,000
9/11/2017 52.700 53.000 52.300 52.800 145,500
9/8/2017 51.810 52.900 51.500 52.400 208,200
9/7/2017 54.200 54.200 51.550 51.950 246,400
9/6/2017 53.750 54.200 53.050 53.400 238,000
9/5/2017 54.550 54.700 53.550 53.750 132,500
9/1/2017 54.050 54.750 53.300 54.550 119,800
8/31/2017 54.200 54.200 53.150 53.950 177,500
8/30/2017 53.850 53.850 52.850 53.700 100,600
8/29/2017 53.150 53.300 52.700 53.200 82,300
8/28/2017 53.500 53.700 52.950 53.200 93,700
8/25/2017 53.250 53.850 53.250 53.400 88,200
8/24/2017 53.400 56.000 52.900 53.300 168,900
8/23/2017 53.300 53.750 53.200 53.300 91,100
8/22/2017 54.200 54.200 53.150 53.800 85,700
8/21/2017 53.150 53.600 53.000 53.200 85,600
8/18/2017 53.250 53.400 53.050 53.100 83,200
8/17/2017 54.250 54.250 53.350 53.400 105,500
8/16/2017 53.700 54.475 53.700 54.100 127,600
8/15/2017 54.050 54.350 53.550 53.550 76,800
8/14/2017 54.450 54.500 53.900 54.000 188,900
8/11/2017 53.300 54.350 53.050 53.900 102,400
8/10/2017 54.100 54.150 53.600 53.700 131,200
8/9/2017 54.200 54.450 53.850 54.050 116,700
8/8/2017 54.100 54.900 54.050 54.400 93,200
8/7/2017 54.750 54.900 54.300 54.550 79,300
8/4/2017 54.550 54.900 54.300 54.750 100,600
8/3/2017 54.700 54.950 54.375 54.600 87,900
8/2/2017 54.950 54.950 54.200 54.550 182,800
8/1/2017 55.250 55.900 54.700 54.950 174,300
7/31/2017 55.200 55.350 54.900 55.250 290,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.