John Wiley & Sons, Inc. - Price History
Stock symbol JW-A is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JW-A (John Wiley & Sons, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.03 | $53.03 |
| June 2023 | $53.03 | $53.03 |
| May 2023 | $53.03 | $53.03 |
| April 2023 | $53.03 | $53.03 |
| March 2023 | $53.03 | $53.03 |
| February 2023 | $53.03 | $53.03 |
| January 2023 | $53.03 | $53.03 |
| December 2022 | $53.03 | $53.03 |
| November 2022 | $53.03 | $53.03 |
| October 2022 | $53.03 | $53.03 |
| September 2022 | $53.03 | $53.03 |
| August 2022 | $53.03 | $53.03 |
| July 2022 | $53.03 | $53.03 |
| June 2022 | $53.03 | $53.03 |
| May 2022 | $53.03 | $53.03 |
| April 2022 | $53.03 | $53.03 |
| March 2022 | $53.03 | $53.03 |
| February 2022 | $50.28 | $50.28 |
| January 2022 | $50.75 | $50.75 |
| December 2021 | $57.27 | $57.27 |
| November 2021 | $51.66 | $51.98 |
| October 2021 | $53.83 | $54.17 |
| September 2021 | $51.55 | $52.21 |
| August 2021 | $57.36 | $58.10 |
| July 2021 | $58.03 | $58.78 |
| June 2021 | $59.08 | $60.18 |
| May 2021 | $62.22 | $63.38 |
| April 2021 | $55.89 | $56.94 |
| March 2021 | $52.88 | $54.20 |
| February 2021 | $51.39 | $52.68 |
| January 2021 | $44.50 | $45.61 |
| December 2020 | $44.54 | $45.66 |
| November 2020 | $33.44 | $34.54 |
| October 2020 | $29.98 | $30.96 |
| September 2020 | $30.38 | $31.71 |
| August 2020 | $30.33 | $31.65 |
| July 2020 | $32.42 | $33.83 |
| June 2020 | $37.03 | $39 |
| May 2020 | $38.17 | $40.20 |
| April 2020 | $35.65 | $37.55 |
| March 2020 | $35.60 | $37.49 |
| February 2020 | $34.99 | $37.19 |
| January 2020 | $41.04 | $43.62 |
| December 2019 | $45.65 | $48.52 |
| November 2019 | $44.16 | $47.26 |
| October 2019 | $43.05 | $46.07 |
| September 2019 | $40.74 | $43.94 |
| August 2019 | $41.26 | $44.50 |
| July 2019 | $42.19 | $45.51 |
| June 2019 | $42.21 | $45.86 |
| May 2019 | $38.45 | $41.78 |
| April 2019 | $42.50 | $46.18 |
| March 2019 | $40.39 | $44.22 |
| February 2019 | $47.40 | $51.89 |
| January 2019 | $47.30 | $51.78 |
| December 2018 | $42.91 | $46.97 |
| November 2018 | $50.15 | $55.29 |
| October 2018 | $49.20 | $54.24 |
| September 2018 | $54.67 | $60.60 |
| August 2018 | $58.23 | $64.55 |
| July 2018 | $56.97 | $63.15 |
| June 2018 | $55.99 | $62.40 |
| May 2018 | $60.84 | $67.80 |
| April 2018 | $59.18 | $65.95 |
| March 2018 | $56.87 | $63.70 |
| February 2018 | $57.36 | $64.25 |
| January 2018 | $56.61 | $63.40 |
| December 2017 | $58.70 | $65.75 |
| November 2017 | $52.56 | $59.15 |
| October 2017 | $48.56 | $54.65 |
| September 2017 | $47.25 | $53.50 |
| August 2017 | $47.65 | $53.95 |
| July 2017 | $48.80 | $55.25 |
| June 2017 | $46.59 | $52.75 |
| May 2017 | $44.51 | $50.70 |
| April 2017 | $46.26 | $52.70 |
| March 2017 | $47.23 | $53.80 |
| February 2017 | $45.56 | $52.20 |
| January 2017 | $48.09 | $55.10 |
| December 2016 | $47.56 | $54.50 |
| November 2016 | $47.60 | $54.85 |
| October 2016 | $44.78 | $51.60 |
| September 2016 | $44.79 | $51.61 |
| August 2016 | $50.14 | $58.13 |
| July 2016 | $49.76 | $57.70 |
| June 2016 | $44.74 | $52.18 |
| May 2016 | $46.19 | $53.88 |
| April 2016 | $42.52 | $49.59 |
| March 2016 | $41.65 | $48.89 |
| February 2016 | $37.08 | $43.53 |
| January 2016 | $35.61 | $41.80 |
| December 2015 | $38.36 | $45.03 |
| November 2015 | $43.65 | $51.59 |
| October 2015 | $44.27 | $52.33 |
| September 2015 | $42.07 | $50.03 |
| August 2015 | $43.36 | $51.56 |
| July 2015 | $44.58 | $53.01 |
| June 2015 | $45.47 | $54.37 |
| May 2015 | $48.52 | $58.02 |
| April 2015 | $47.57 | $56.88 |
| March 2015 | $50.89 | $61.14 |
| February 2015 | $53.82 | $64.66 |
| January 2015 | $51.57 | $61.96 |
| December 2014 | $49.31 | $59.24 |
| November 2014 | $49.46 | $59.72 |
| October 2014 | $48.36 | $58.39 |
| September 2014 | $46.47 | $56.11 |
| August 2014 | $49.40 | $59.95 |
| July 2014 | $49.52 | $60.09 |
| June 2014 | $49.93 | $60.59 |
| May 2014 | $44.93 | $54.78 |
| April 2014 | $47.12 | $57.46 |
| March 2014 | $47.27 | $57.64 |
| February 2014 | $47.38 | $58.03 |
| January 2014 | $44.21 | $54.14 |
| December 2013 | $45.07 | $55.20 |
| November 2013 | $41.42 | $50.96 |
| October 2013 | $40.88 | $50.29 |
| September 2013 | $38.76 | $47.69 |
| August 2013 | $35.41 | $43.80 |
| July 2013 | $36.49 | $45.13 |
| June 2013 | $32.41 | $40.09 |
| May 2013 | $31.90 | $39.70 |
| April 2013 | $30.67 | $38.17 |
| March 2013 | $31.30 | $38.96 |
| February 2013 | $29.21 | $36.58 |
| January 2013 | $30.58 | $38.30 |
| December 2012 | $31.08 | $38.93 |
| November 2012 | $33.90 | $42.70 |
| October 2012 | $34.44 | $43.38 |
| September 2012 | $36.48 | $45.95 |
| August 2012 | $38.97 | $49.34 |
| July 2012 | $37.64 | $47.65 |
| June 2012 | $38.51 | $48.99 |
| May 2012 | $35.76 | $45.50 |
| April 2012 | $35.52 | $45.19 |
| March 2012 | $37.41 | $47.59 |
| February 2012 | $35.54 | $45.40 |
| January 2012 | $35.53 | $45.39 |
| December 2011 | $34.75 | $44.40 |
| November 2011 | $37.48 | $48.10 |
| October 2011 | $37.06 | $47.56 |
| September 2011 | $34.61 | $44.42 |
| August 2011 | $37.85 | $48.79 |
| July 2011 | $38.83 | $50.06 |
| June 2011 | $40.35 | $52.01 |
| May 2011 | $40.96 | $53 |
| April 2011 | $39.36 | $50.93 |
| March 2011 | $39.29 | $50.84 |
| February 2011 | $36.83 | $47.81 |
| January 2011 | $35.39 | $45.95 |
| December 2010 | $34.85 | $45.24 |
| November 2010 | $31.86 | $41.50 |
| October 2010 | $33.13 | $43.16 |
| September 2010 | $31.36 | $40.86 |
| August 2010 | $27.21 | $35.59 |
| July 2010 | $30.11 | $39.38 |
| June 2010 | $29.45 | $38.67 |
| May 2010 | $30.15 | $39.60 |
| April 2010 | $32.19 | $42.27 |
| March 2010 | $32.96 | $43.28 |
| February 2010 | $31.86 | $41.98 |
| January 2010 | $31.69 | $41.75 |
| December 2009 | $31.79 | $41.88 |
| November 2009 | $28.33 | $37.45 |
| October 2009 | $26.64 | $35.22 |
| September 2009 | $26.31 | $34.78 |
| August 2009 | $24.16 | $32.07 |
| July 2009 | $24.03 | $31.89 |
| June 2009 | $24.94 | $33.25 |
| May 2009 | $23.71 | $31.61 |
| April 2009 | $25.43 | $33.90 |
| March 2009 | $22.34 | $29.78 |
| February 2009 | $23.45 | $31.39 |
| January 2009 | $26.47 | $35.43 |
| December 2008 | $26.58 | $35.58 |
| November 2008 | $26.76 | $35.96 |
| October 2008 | $25.88 | $34.78 |
| September 2008 | $30.10 | $40.45 |
| August 2008 | $35.29 | $47.58 |
| July 2008 | $33.62 | $45.34 |
| June 2008 | $33.30 | $45.03 |
| May 2008 | $34.94 | $47.25 |
| April 2008 | $34.05 | $46.05 |
| March 2008 | $29.36 | $39.70 |
| February 2008 | $26.90 | $36.48 |
| January 2008 | $29.07 | $39.42 |
| December 2007 | $31.59 | $42.84 |
| November 2007 | $31 | $42.15 |
| October 2007 | $32.35 | $43.98 |
| September 2007 | $33.04 | $44.93 |
| August 2007 | $30.43 | $41.47 |
| July 2007 | $31.03 | $42.29 |
| June 2007 | $35.35 | $48.29 |
| May 2007 | $33.56 | $45.85 |
| April 2007 | $27.41 | $37.45 |
| March 2007 | $27.64 | $37.76 |
| February 2007 | $28.11 | $38.51 |
| January 2007 | $27.13 | $37.16 |
| December 2006 | $28.08 | $38.47 |
| November 2006 | $28.96 | $39.78 |
| October 2006 | $25.70 | $35.30 |
| September 2006 | $26.22 | $36.01 |
| August 2006 | $25.05 | $34.50 |
| July 2006 | $24.02 | $33.08 |
| June 2006 | $24.11 | $33.20 |
| May 2006 | $25.21 | $34.83 |
| April 2006 | $26.52 | $36.64 |
| March 2006 | $27.40 | $37.85 |
| February 2006 | $27.19 | $37.65 |
| January 2006 | $27.37 | $37.90 |
| December 2005 | $28.19 | $39.04 |
| November 2005 | $29.78 | $41.33 |
| October 2005 | $28.24 | $39.20 |
| September 2005 | $30.07 | $41.74 |
| August 2005 | $31.38 | $43.65 |
| July 2005 | $30.81 | $42.85 |
| June 2005 | $28.56 | $39.73 |
| May 2005 | $27.80 | $38.75 |
| April 2005 | $25.94 | $36.16 |
| March 2005 | $25.29 | $35.25 |
| February 2005 | $24.87 | $34.75 |
| January 2005 | $24.09 | $33.65 |
| December 2004 | $24.94 | $34.84 |
| November 2004 | $23.61 | $33.05 |
| October 2004 | $23.18 | $32.45 |
| September 2004 | $22.82 | $31.95 |
| August 2004 | $22.59 | $31.71 |
| July 2004 | $23.06 | $32.36 |
| June 2004 | $22.75 | $32 |
| May 2004 | $22.61 | $31.80 |
| April 2004 | $21.75 | $30.60 |
| March 2004 | $21.28 | $29.93 |
| February 2004 | $18.65 | $26.29 |
| January 2004 | $18.97 | $26.75 |
| December 2003 | $18.46 | $26.03 |
| November 2003 | $18.40 | $26 |
| October 2003 | $18.40 | $26 |
| September 2003 | $18.39 | $25.99 |
| August 2003 | $19.73 | $27.95 |
| July 2003 | $18.58 | $26.33 |
| June 2003 | $18.44 | $26.20 |
| May 2003 | $17.92 | $25.45 |
| April 2003 | $17.25 | $24.51 |
| March 2003 | $15.97 | $22.68 |
| February 2003 | $15.94 | $22.70 |
| January 2003 | $16.37 | $23.31 |
| December 2002 | $16.86 | $24.01 |
| November 2002 | $14.93 | $21.30 |
| October 2002 | $15.40 | $21.98 |
| September 2002 | $15.43 | $22.01 |
| August 2002 | $16.19 | $23.16 |
| July 2002 | $15.40 | $22.02 |
| June 2002 | $16.73 | $23.98 |
| May 2002 | $17.98 | $25.76 |
| April 2002 | $18.56 | $26.60 |
| March 2002 | $18.28 | $26.20 |
| February 2002 | $17.73 | $25.45 |
| January 2002 | $15.99 | $22.95 |
| December 2001 | $16.04 | $23.03 |
| November 2001 | $16.12 | $23.19 |
| October 2001 | $14.04 | $20.20 |
| September 2001 | $14.48 | $20.88 |
| August 2001 | $13.98 | $20.15 |
| July 2001 | $14.15 | $20.40 |
| June 2001 | $16.37 | $23.65 |
| May 2001 | $13.99 | $20.20 |
| April 2001 | $12.91 | $18.65 |
| March 2001 | $13.09 | $18.90 |
| February 2001 | $14.52 | $21.02 |
| January 2001 | $13.82 | $20.01 |
| December 2000 | $14.85 | $21.50 |
| November 2000 | $13.79 | $20 |
| October 2000 | $14.09 | $20.44 |
| September 2000 | $15.82 | $22.94 |
| August 2000 | $13.68 | $19.88 |
| July 2000 | $15.06 | $21.88 |
| June 2000 | $15.46 | $22.50 |
| May 2000 | $12.24 | $17.81 |
| April 2000 | $11.85 | $17.25 |
| March 2000 | $12.37 | $18 |
| February 2000 | $9.77 | $14.25 |
| January 2000 | $10.28 | $15 |
| December 1999 | $11.48 | $16.75 |
| November 1999 | $10.35 | $15.12 |
| October 1999 | $11.55 | $16.88 |
| September 1999 | $10.73 | $15.69 |
| August 1999 | $11.09 | $16.25 |
| July 1999 | $11.52 | $16.88 |
| June 1999 | $12.01 | $17.62 |
| May 1999 | $14.71 | $21.59 |
| April 1999 | $13.78 | $20.22 |
| March 1999 | $14.31 | $21 |
| February 1999 | $15.16 | $22.28 |
| January 1999 | $15.77 | $23.19 |
| December 1998 | $16.43 | $24.16 |
| November 1998 | $11.74 | $17.28 |
| October 1998 | $12.42 | $18.28 |
| September 1998 | $10.43 | $15.36 |
| August 1998 | $9.87 | $14.56 |
| July 1998 | $9.81 | $14.47 |
| June 1998 | $10.29 | $15.22 |
| May 1998 | $9.13 | $13.50 |
| April 1998 | $9.36 | $13.84 |
| March 1998 | $9.29 | $13.77 |
| February 1998 | $8.36 | $12.39 |
| January 1998 | $8.84 | $13.09 |
| December 1997 | $9.15 | $13.56 |
| November 1997 | $7.69 | $11.42 |
| October 1997 | $7.39 | $10.97 |
| September 1997 | $6.43 | $9.58 |
| August 1997 | $5.45 | $8.11 |
| July 1997 | $5.39 | $8.03 |
| June 1997 | $5.67 | $8.47 |
| May 1997 | $5.31 | $7.94 |
| April 1997 | $5.04 | $7.53 |
| March 1997 | $5.05 | $7.56 |
| February 1997 | $4.80 | $7.19 |
| January 1997 | $5.07 | $7.59 |
| December 1996 | $5.38 | $8.06 |
| November 1996 | $4.90 | $7.38 |
| October 1996 | $5.09 | $7.66 |
| September 1996 | $4.78 | $7.22 |
| August 1996 | $4.72 | $7.12 |
| July 1996 | $4.78 | $7.22 |
| June 1996 | $4.79 | $7.25 |
| May 1996 | $5.22 | $7.91 |
| April 1996 | $5.69 | $8.62 |
| March 1996 | $5.49 | $8.34 |
| February 1996 | $5.52 | $8.38 |
| January 1996 | $5.02 | $7.62 |
| December 1995 | $5.39 | $8.19 |
| November 1995 | $5.34 | $8.12 |
| October 1995 | $4.88 | $7.44 |
| September 1995 | $4.81 | $7.34 |
| August 1995 | $4.63 | $7.08 |
| July 1995 | $4.48 | $6.84 |
| June 1995 | $4.64 | $7.11 |
| May 1995 | $4.65 | $7.12 |
| April 1995 | $4.57 | $7 |
| March 1995 | $4.24 | $6.50 |
| February 1995 | $4.15 | $6.38 |
| January 1995 | $4.15 | $6.38 |
| December 1994 | $3.60 | $5.53 |
| November 1994 | $3.51 | $5.41 |
| October 1994 | $3.55 | $5.47 |
| September 1994 | $3.59 | $5.53 |
| August 1994 | $3.37 | $5.22 |
| July 1994 | $3.47 | $5.38 |
| June 1994 | $3.43 | $5.31 |
| May 1994 | $3.33 | $5.17 |
| April 1994 | $3.46 | $5.38 |
| March 1994 | $3.57 | $5.55 |
| February 1994 | $3.35 | $5.22 |
| January 1994 | $3.05 | $4.75 |
| December 1993 | $2.85 | $4.44 |
| November 1993 | $2.89 | $4.50 |
| October 1993 | $2.51 | $3.91 |
| September 1993 | $2.30 | $3.58 |
| August 1993 | $1.80 | $2.81 |
| July 1993 | $1.74 | $2.72 |
| June 1993 | $1.81 | $2.83 |
| May 1993 | $1.91 | $3 |
| April 1993 | $1.91 | $3 |
| March 1993 | $1.93 | $3.03 |
| February 1993 | $1.89 | $3 |
| January 1993 | $2 | $3.17 |
| December 1992 | $1.98 | $3.14 |
| November 1992 | $1.88 | $3 |
| October 1992 | $1.77 | $2.81 |
| September 1992 | $1.69 | $2.70 |
| August 1992 | $1.51 | $2.42 |
| July 1992 | $1.57 | $2.52 |
| June 1992 | $1.55 | $2.48 |
| May 1992 | $1.51 | $2.44 |
| April 1992 | $1.56 | $2.52 |
| March 1992 | $1.67 | $2.69 |
| February 1992 | $1.58 | $2.57 |
| January 1992 | $1.42 | $2.31 |
| December 1991 | $1.25 | $2.03 |
| November 1991 | $1.18 | $1.94 |
| October 1991 | $1.28 | $2.09 |
| September 1991 | $1.32 | $2.16 |
| August 1991 | $1.34 | $2.22 |
| July 1991 | $1.40 | $2.31 |
| June 1991 | $1.40 | $2.31 |
| May 1991 | $1.39 | $2.31 |
| April 1991 | $1.35 | $2.25 |
| March 1991 | $1.24 | $2.06 |
| February 1991 | $1.17 | $1.97 |
| January 1991 | $1.12 | $1.88 |
| December 1990 | $1.12 | $1.88 |
| November 1990 | $0.96 | $1.62 |
| October 1990 | $1 | $1.69 |
| September 1990 | $1.09 | $1.84 |
| August 1990 | $1.28 | $2.19 |
| July 1990 | $1.54 | $2.62 |
| June 1990 | $1.66 | $2.84 |
| May 1990 | $1.73 | $2.97 |
| April 1990 | $1.43 | $2.47 |
| March 1990 | $1.42 | $2.44 |
| February 1990 | $1.46 | $2.53 |
| January 1990 | $1.77 | $3.06 |
| December 1989 | $1.91 | $3.31 |
| November 1989 | $2.14 | $3.72 |
| October 1989 | $2.28 | $3.97 |
| September 1989 | $2.42 | $4.22 |
| August 1989 | $2.23 | $3.91 |
| July 1989 | $2.11 | $3.69 |
| June 1989 | $2.04 | $3.56 |
| May 1989 | $2.28 | $4 |
| April 1989 | $2.27 | $3.98 |
| March 1989 | $2.03 | $3.56 |
| February 1989 | $1.86 | $3.28 |
| January 1989 | $1.72 | $3.03 |
| December 1988 | $1.47 | $2.59 |
| November 1988 | $1.44 | $2.56 |
| October 1988 | $1.48 | $2.62 |
| September 1988 | $1.43 | $2.55 |
| August 1988 | $1.26 | $2.25 |
| July 1988 | $1.33 | $2.38 |
| June 1988 | $1.34 | $2.41 |
| May 1988 | $1.28 | $2.31 |
| April 1988 | $1.30 | $2.34 |
| March 1988 | $1.36 | $2.46 |
| February 1988 | $1.19 | $2.16 |
| January 1988 | $0.91 | $1.66 |
| December 1987 | $0.83 | $1.50 |
| November 1987 | $0.78 | $1.44 |
| October 1987 | $0.85 | $1.56 |
| September 1987 | $1.35 | $2.48 |
| August 1987 | $1.45 | $2.69 |
| July 1987 | $1.49 | $2.75 |
| June 1987 | $1.43 | $2.64 |
| May 1987 | $1.34 | $2.50 |
| April 1987 | $1.31 | $2.44 |
| March 1987 | $1.48 | $2.75 |
| February 1987 | $1.30 | $2.44 |
| January 1987 | $1.16 | $2.16 |
| December 1986 | $1.12 | $2.09 |
| November 1986 | $1.04 | $1.97 |
| October 1986 | $1.19 | $2.25 |
| September 1986 | $1.08 | $2.03 |
| August 1986 | $1.09 | $2.06 |
| July 1986 | $1.08 | $2.05 |
| June 1986 | $1.09 | $2.06 |
| May 1986 | $1.09 | $2.06 |
| April 1986 | $1.17 | $2.22 |
| March 1986 | $1.24 | $2.34 |
| February 1986 | $1.22 | $2.31 |
| January 1986 | $1.19 | $2.25 |
| December 1985 | $1.31 | $2.47 |
| November 1985 | $1.19 | $2.25 |
| October 1985 | $1.14 | $2.16 |
| September 1985 | $1.03 | $1.94 |
| August 1985 | $1.04 | $1.97 |
| July 1985 | $0.93 | $1.75 |
| June 1985 | $0.89 | $1.69 |
| May 1985 | $0.91 | $1.72 |
| April 1985 | $0.96 | $1.81 |
| March 1985 | $0.94 | $1.78 |
| February 1985 | $0.96 | $1.81 |
| January 1985 | $1.12 | $2.11 |
| December 1984 | $1.01 | $1.91 |
| November 1984 | $0.98 | $1.84 |
| October 1984 | $1.06 | $2 |
| September 1984 | $0.99 | $1.88 |
| August 1984 | $0.98 | $1.84 |
| July 1984 | $0.94 | $1.78 |
| June 1984 | $0.98 | $1.84 |
| May 1984 | $0.96 | $1.81 |
| April 1984 | $0.99 | $1.88 |
| March 1984 | $0.99 | $1.88 |
| February 1984 | $1.06 | $2 |
| January 1984 | $1.08 | $2.03 |
| December 1983 | $1.12 | $2.12 |
| November 1983 | $1.11 | $2.09 |
| October 1983 | $1.14 | $2.16 |
| September 1983 | $1.19 | $2.25 |
| August 1983 | $1.19 | $2.25 |
| July 1983 | $1.16 | $2.19 |
| June 1983 | $1.12 | $2.12 |
| May 1983 | $1.12 | $2.12 |
| April 1983 | $1.22 | $2.31 |
| March 1983 | $0.91 | $1.72 |
| February 1983 | $1.01 | $1.91 |
| January 1983 | $0.87 | $1.64 |
| December 1982 | $0.81 | $1.53 |
| November 1982 | $0.77 | $1.45 |
| October 1982 | $0.69 | $1.30 |
| September 1982 | $0.72 | $1.36 |
JW-A
Price: $53.03
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 2.56%
Payout Ratio: 42.86%
Payout Ratio Range:
Earnings Per Share: 3.22 USD
P/E Ratio: 21.91
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Volume: 150750
Ebitda: 299.2 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 39
DGR3: 1.47%
DGR5: 2.11%
DGR10: 5.16%
DGR20: 9.44%