Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • WILEY JOHN & SONS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    WILEY JOHN & SONS INC ( JW.A ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 157301 36.1100 35.3200 35.6100 35.4800
    10/27/09 141446 35.8300 35.2900 35.7500 35.4200
    10/28/09 138539 35.6200 35.1700 35.4700 35.1700
    10/29/09 145435 35.6400 35.1100 35.1900 35.6300
    10/30/09 169904 35.5900 34.9600 35.3900 35.2200
    11/02/09 137261 35.7100 35.0400 35.2500 35.3500
    11/03/09 98291 35.6800 34.9600 35.0700 35.5100
    11/04/09 85683 35.9800 35.3900 35.8300 35.4800
    11/05/09 111156 36.2800 35.6500 35.7200 36.2800
    11/06/09 94186 36.6600 35.9100 35.9100 36.5000
    11/09/09 91072 37.0300 36.7200 36.8400 37.0100
    11/10/09 294060 37.0400 36.6300 36.9100 36.8200
    11/11/09 107546 36.9800 36.6400 36.9000 36.9300
    11/12/09 171444 36.9800 36.3800 36.8100 36.4800
    11/13/09 93036 37.0400 36.4000 36.4900 37.0400
    11/16/09 106752 37.2000 36.8800 37.1600 37.1400
    11/17/09 154146 37.5000 36.8600 36.9400 37.2500
    11/18/09 118635 37.5500 36.8800 37.2500 37.2600
    11/19/09 125130 37.3900 36.4500 36.8900 37.3200
    11/20/09 73140 37.4900 36.9800 37.0500 37.2600
    11/23/09 155077 37.5800 37.3600 37.5000 37.4100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    WILEY JOHN & SONS INC ( JW.A ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 157301 36.1100 35.3200 35.6100 35.4800
    10/27/09 141446 35.8300 35.2900 35.7500 35.4200
    10/28/09 138539 35.6200 35.1700 35.4700 35.1700
    10/29/09 145435 35.6400 35.1100 35.1900 35.6300
    10/30/09 169904 35.5900 34.9600 35.3900 35.2200
    11/02/09 137261 35.7100 35.0400 35.2500 35.3500
    11/03/09 98291 35.6800 34.9600 35.0700 35.5100
    11/04/09 85683 35.9800 35.3900 35.8300 35.4800
    11/05/09 111156 36.2800 35.6500 35.7200 36.2800
    11/06/09 94186 36.6600 35.9100 35.9100 36.5000
    11/09/09 91072 37.0300 36.7200 36.8400 37.0100
    11/10/09 294060 37.0400 36.6300 36.9100 36.8200
    11/11/09 107546 36.9800 36.6400 36.9000 36.9300
    11/12/09 171444 36.9800 36.3800 36.8100 36.4800
    11/13/09 93036 37.0400 36.4000 36.4900 37.0400
    11/16/09 106752 37.2000 36.8800 37.1600 37.1400
    11/17/09 154146 37.5000 36.8600 36.9400 37.2500
    11/18/09 118635 37.5500 36.8800 37.2500 37.2600
    11/19/09 125130 37.3900 36.4500 36.8900 37.3200
    11/20/09 73140 37.4900 36.9800 37.0500 37.2600
    11/23/09 155077 37.5800 37.3600 37.5000 37.4100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: JW.A

    Return

    as of November 24 2009
    1 Month 6.30%
    6 Month 22.18%
    YTD 6.21%
    1 Year 27.32%
    3 Year -7.33%
    5 Year 14.58%
    Calculate the value of

    or shares