John Wiley & Sons, Inc. - Price History
Stock symbol JW-B is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JW-B (John Wiley & Sons, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.18 | $53.18 |
| May 2023 | $53.18 | $53.18 |
| April 2023 | $53.18 | $53.18 |
| March 2023 | $53.18 | $53.18 |
| February 2023 | $53.18 | $53.18 |
| January 2023 | $53.18 | $53.18 |
| December 2022 | $53.18 | $53.18 |
| November 2022 | $53.18 | $53.18 |
| October 2022 | $53.18 | $53.18 |
| September 2022 | $53.18 | $53.18 |
| August 2022 | $53.18 | $53.18 |
| July 2022 | $53.18 | $53.18 |
| June 2022 | $53.18 | $53.18 |
| May 2022 | $53.18 | $53.18 |
| April 2022 | $53.18 | $53.18 |
| March 2022 | $53.18 | $53.18 |
| February 2022 | $50.60 | $50.60 |
| January 2022 | $49.70 | $49.70 |
| December 2021 | $55.83 | $55.83 |
| November 2021 | $52.27 | $52.60 |
| October 2021 | $53.77 | $54.11 |
| September 2021 | $53.33 | $54.02 |
| August 2021 | $57.29 | $58.03 |
| July 2021 | $57.91 | $58.66 |
| June 2021 | $58.81 | $59.91 |
| May 2021 | $61.76 | $62.92 |
| April 2021 | $56.26 | $57.32 |
| March 2021 | $51.94 | $53.25 |
| February 2021 | $51.77 | $53.07 |
| January 2021 | $46.22 | $47.38 |
| December 2020 | $44.30 | $45.41 |
| November 2020 | $33.33 | $34.43 |
| October 2020 | $29.81 | $30.79 |
| September 2020 | $30.23 | $31.55 |
| August 2020 | $30.52 | $31.85 |
| July 2020 | $32.26 | $33.67 |
| June 2020 | $36.58 | $38.52 |
| May 2020 | $38.04 | $40.06 |
| April 2020 | $36.63 | $38.57 |
| March 2020 | $35.74 | $37.64 |
| February 2020 | $34.27 | $36.43 |
| January 2020 | $40.80 | $43.37 |
| December 2019 | $45.86 | $48.75 |
| November 2019 | $44.33 | $47.46 |
| October 2019 | $43.09 | $46.13 |
| September 2019 | $41.96 | $45.28 |
| August 2019 | $40 | $43.16 |
| July 2019 | $42.96 | $46.36 |
| June 2019 | $42.26 | $45.94 |
| May 2019 | $37.88 | $41.18 |
| April 2019 | $42.35 | $46.04 |
| March 2019 | $39.89 | $43.70 |
| February 2019 | $47.45 | $51.98 |
| January 2019 | $47.73 | $52.29 |
| December 2018 | $42.74 | $46.82 |
| November 2018 | $49.48 | $54.59 |
| October 2018 | $48.94 | $53.99 |
| September 2018 | $55.31 | $61.35 |
| August 2018 | $58.06 | $64.40 |
| July 2018 | $56.53 | $62.70 |
| June 2018 | $56.19 | $62.66 |
| May 2018 | $60.91 | $67.92 |
| April 2018 | $60.46 | $67.42 |
| March 2018 | $56.82 | $63.68 |
| February 2018 | $57.32 | $64.24 |
| January 2018 | $57.11 | $64 |
| December 2017 | $58.88 | $65.99 |
| November 2017 | $51.99 | $58.55 |
| October 2017 | $47.76 | $53.79 |
| September 2017 | $47.23 | $53.51 |
| August 2017 | $47.09 | $53.36 |
| July 2017 | $48.68 | $55.16 |
| June 2017 | $46.43 | $52.61 |
| May 2017 | $44.56 | $50.80 |
| April 2017 | $46.57 | $53.09 |
| March 2017 | $47.56 | $54.22 |
| February 2017 | $45.66 | $52.36 |
| January 2017 | $47.65 | $54.64 |
| December 2016 | $47.68 | $54.67 |
| November 2016 | $47.53 | $54.81 |
| October 2016 | $45.62 | $52.60 |
| September 2016 | $46.69 | $53.84 |
| August 2016 | $50.21 | $58.23 |
| July 2016 | $49.50 | $57.41 |
| June 2016 | $44.57 | $52 |
| May 2016 | $46.03 | $53.70 |
| April 2016 | $42.49 | $49.57 |
| March 2016 | $42.04 | $49.36 |
| February 2016 | $37 | $43.44 |
| January 2016 | $35.36 | $41.52 |
| December 2015 | $38.67 | $45.40 |
| November 2015 | $44.63 | $52.76 |
| October 2015 | $44.35 | $52.43 |
| September 2015 | $41.65 | $49.54 |
| August 2015 | $43.38 | $51.60 |
| July 2015 | $44.17 | $52.54 |
| June 2015 | $45.31 | $54.20 |
| May 2015 | $48.45 | $57.95 |
| April 2015 | $47.44 | $56.74 |
| March 2015 | $50.78 | $61.03 |
| February 2015 | $54.17 | $65.10 |
| January 2015 | $51.53 | $61.93 |
| December 2014 | $50.38 | $60.55 |
| November 2014 | $48.69 | $58.81 |
| October 2014 | $48.30 | $58.33 |
| September 2014 | $47.09 | $56.87 |
| August 2014 | $49.38 | $59.94 |
| July 2014 | $49.78 | $60.42 |
| June 2014 | $49.84 | $60.50 |
| May 2014 | $45.02 | $54.91 |
| April 2014 | $47.02 | $57.35 |
| March 2014 | $47.13 | $57.49 |
| February 2014 | $46.95 | $57.52 |
| January 2014 | $44.12 | $54.05 |
| December 2013 | $44.88 | $54.99 |
| November 2013 | $40.87 | $50.30 |
| October 2013 | $41.28 | $50.80 |
| September 2013 | $38.29 | $47.12 |
| August 2013 | $36.13 | $44.71 |
| July 2013 | $36.47 | $45.12 |
| June 2013 | $32.35 | $40.03 |
| May 2013 | $32.01 | $39.86 |
| April 2013 | $30.04 | $37.41 |
| March 2013 | $31.33 | $39.01 |
| February 2013 | $30.39 | $38.07 |
| January 2013 | $30.54 | $38.26 |
| December 2012 | $30.98 | $38.82 |
| November 2012 | $33.60 | $42.34 |
| October 2012 | $34.20 | $43.09 |
| September 2012 | $36.64 | $46.17 |
| August 2012 | $38.90 | $49.26 |
| July 2012 | $38.16 | $48.33 |
| June 2012 | $38.10 | $48.49 |
| May 2012 | $35.55 | $45.25 |
| April 2012 | $35.54 | $45.24 |
| March 2012 | $37.48 | $47.70 |
| February 2012 | $35.54 | $45.42 |
| January 2012 | $35.71 | $45.64 |
| December 2011 | $34.74 | $44.40 |
| November 2011 | $37.27 | $47.85 |
| October 2011 | $37.36 | $47.97 |
| September 2011 | $34.98 | $44.91 |
| August 2011 | $37.99 | $48.99 |
| July 2011 | $38.79 | $50.02 |
| June 2011 | $40.08 | $51.68 |
| May 2011 | $40.86 | $52.90 |
| April 2011 | $39.94 | $51.70 |
| March 2011 | $39.20 | $50.75 |
| February 2011 | $36.99 | $48.04 |
| January 2011 | $35.45 | $46.04 |
| December 2010 | $35.07 | $45.55 |
| November 2010 | $31.97 | $41.66 |
| October 2010 | $32.97 | $42.96 |
| September 2010 | $31.64 | $41.23 |
| August 2010 | $27.32 | $35.74 |
| July 2010 | $30.18 | $39.48 |
| June 2010 | $29.38 | $38.60 |
| May 2010 | $30.04 | $39.46 |
| April 2010 | $32.28 | $42.41 |
| March 2010 | $32.97 | $43.31 |
| February 2010 | $31.68 | $41.75 |
| January 2010 | $31.66 | $41.73 |
| December 2009 | $32.06 | $42.25 |
| November 2009 | $28.74 | $38 |
| October 2009 | $26.85 | $35.50 |
| September 2009 | $26.02 | $34.41 |
| August 2009 | $24.17 | $32.09 |
| July 2009 | $24.11 | $32.01 |
| June 2009 | $25.12 | $33.50 |
| May 2009 | $23.62 | $31.50 |
| April 2009 | $25.87 | $34.50 |
| March 2009 | $22.31 | $29.75 |
| February 2009 | $23.48 | $31.44 |
| January 2009 | $26.46 | $35.42 |
| December 2008 | $26.59 | $35.60 |
| November 2008 | $26.21 | $35.23 |
| October 2008 | $25.87 | $34.78 |
| September 2008 | $29.85 | $40.13 |
| August 2008 | $35.12 | $47.37 |
| July 2008 | $33.97 | $45.81 |
| June 2008 | $33.47 | $45.27 |
| May 2008 | $34.83 | $47.11 |
| April 2008 | $34.01 | $46.01 |
| March 2008 | $29.17 | $39.46 |
| February 2008 | $27.27 | $36.99 |
| January 2008 | $28.75 | $39 |
| December 2007 | $31.66 | $42.95 |
| November 2007 | $30.88 | $41.99 |
| October 2007 | $32.32 | $43.95 |
| September 2007 | $32.91 | $44.75 |
| August 2007 | $30.29 | $41.30 |
| July 2007 | $31.27 | $42.63 |
| June 2007 | $35.20 | $48.10 |
| May 2007 | $33.30 | $45.50 |
| April 2007 | $27.45 | $37.51 |
| March 2007 | $27.55 | $37.65 |
| February 2007 | $28.03 | $38.40 |
| January 2007 | $27 | $37 |
| December 2006 | $28.18 | $38.61 |
| November 2006 | $29.12 | $40 |
| October 2006 | $25.63 | $35.21 |
| September 2006 | $26.14 | $35.91 |
| August 2006 | $25.15 | $34.64 |
| July 2006 | $23.96 | $33 |
| June 2006 | $23.91 | $32.94 |
| May 2006 | $24.92 | $34.44 |
| April 2006 | $26.34 | $36.39 |
| March 2006 | $27.43 | $37.90 |
| February 2006 | $27.44 | $38 |
| January 2006 | $27.62 | $38.25 |
| December 2005 | $27.95 | $38.71 |
| November 2005 | $29.54 | $41.01 |
| October 2005 | $28.01 | $38.88 |
| September 2005 | $30 | $41.65 |
| August 2005 | $31.54 | $43.88 |
| July 2005 | $30.92 | $43.02 |
| June 2005 | $28.68 | $39.90 |
| May 2005 | $27.72 | $38.65 |
| April 2005 | $25.96 | $36.20 |
| March 2005 | $25.47 | $35.52 |
| February 2005 | $25.05 | $35 |
| January 2005 | $24.01 | $33.55 |
| December 2004 | $24.76 | $34.60 |
| November 2004 | $24.03 | $33.65 |
| October 2004 | $23.20 | $32.49 |
| September 2004 | $22.92 | $32.10 |
| August 2004 | $22.88 | $32.12 |
| July 2004 | $23.33 | $32.75 |
| June 2004 | $23.03 | $32.40 |
| May 2004 | $22.60 | $31.80 |
| April 2004 | $21.71 | $30.54 |
| March 2004 | $21.32 | $30 |
| February 2004 | $18.72 | $26.40 |
| January 2004 | $18.90 | $26.65 |
| December 2003 | $18.52 | $26.11 |
| November 2003 | $18.35 | $25.94 |
| October 2003 | $18.18 | $25.70 |
| September 2003 | $18.32 | $25.90 |
| August 2003 | $19.72 | $27.95 |
| July 2003 | $18.66 | $26.45 |
| June 2003 | $18.47 | $26.25 |
| May 2003 | $17.95 | $25.50 |
| April 2003 | $17.31 | $24.60 |
| March 2003 | $15.94 | $22.65 |
| February 2003 | $16.03 | $22.83 |
| January 2003 | $16.29 | $23.20 |
| December 2002 | $16.76 | $23.87 |
| November 2002 | $15 | $21.40 |
| October 2002 | $15.37 | $21.93 |
| September 2002 | $15.38 | $21.95 |
| August 2002 | $16.18 | $23.15 |
| July 2002 | $15.37 | $21.99 |
| June 2002 | $16.74 | $24 |
| May 2002 | $18.15 | $26.02 |
| April 2002 | $18.41 | $26.39 |
| March 2002 | $18.65 | $26.73 |
| February 2002 | $17.76 | $25.50 |
| January 2002 | $15.91 | $22.85 |
| December 2001 | $16.19 | $23.25 |
| November 2001 | $16.17 | $23.26 |
| October 2001 | $14.07 | $20.25 |
| September 2001 | $14.46 | $20.85 |
| August 2001 | $14.15 | $20.40 |
| July 2001 | $14.22 | $20.50 |
| June 2001 | $16.20 | $23.40 |
| May 2001 | $14.05 | $20.30 |
| April 2001 | $13.05 | $18.85 |
| March 2001 | $13.08 | $18.90 |
| February 2001 | $14.57 | $21.10 |
| January 2001 | $13.81 | $20 |
| December 2000 | $14.50 | $21 |
| November 2000 | $13.79 | $20 |
| October 2000 | $14.48 | $21 |
| September 2000 | $15.94 | $23.12 |
| August 2000 | $13.68 | $19.88 |
| July 2000 | $14.67 | $21.31 |
| June 2000 | $16.14 | $23.50 |
| May 2000 | $12.62 | $18.38 |
| April 2000 | $11.89 | $17.31 |
| March 2000 | $11.77 | $17.12 |
| February 2000 | $9.77 | $14.25 |
| January 2000 | $10.46 | $15.25 |
| December 1999 | $11.40 | $16.62 |
| November 1999 | $10.18 | $14.88 |
| October 1999 | $11.63 | $17 |
| September 1999 | $10.65 | $15.56 |
| August 1999 | $11.18 | $16.38 |
| July 1999 | $11.61 | $17 |
| June 1999 | $12.70 | $18.62 |
| May 1999 | $14.83 | $21.75 |
| April 1999 | $13.81 | $20.25 |
| March 1999 | $13.96 | $20.47 |
| February 1999 | $15.32 | $22.50 |
| January 1999 | $15.66 | $23 |
| December 1998 | $16.30 | $23.94 |
| November 1998 | $12 | $17.66 |
| October 1998 | $12.54 | $18.44 |
| September 1998 | $10.41 | $15.31 |
| August 1998 | $9.91 | $14.61 |
| July 1998 | $10.24 | $15.09 |
| June 1998 | $10.46 | $15.44 |
| May 1998 | $9.23 | $13.62 |
| April 1998 | $9.33 | $13.78 |
| March 1998 | $9.29 | $13.72 |
| February 1998 | $8.47 | $12.50 |
| January 1998 | $8.93 | $13.19 |
| December 1997 | $9.17 | $13.53 |
| November 1997 | $7.81 | $11.53 |
| October 1997 | $7.47 | $11.03 |
| September 1997 | $6.63 | $9.78 |
| August 1997 | $5.44 | $8.03 |
| July 1997 | $5.42 | $8 |
| June 1997 | $5.72 | $8.44 |
| May 1997 | $5.33 | $7.88 |
| April 1997 | $5 | $7.38 |
| March 1997 | $5.19 | $7.66 |
| February 1997 | $4.87 | $7.19 |
| January 1997 | $5.19 | $7.66 |
| December 1996 | $5.42 | $8 |
| November 1996 | $4.91 | $7.25 |
| October 1996 | $5.10 | $7.53 |
| September 1996 | $4.87 | $7.19 |
| August 1996 | $4.85 | $7.16 |
| July 1996 | $4.91 | $7.25 |
| June 1996 | $5.06 | $7.47 |
| May 1996 | $5.57 | $8.22 |
| April 1996 | $5.78 | $8.53 |
| March 1996 | $5.67 | $8.38 |
| February 1996 | $5.61 | $8.28 |
| January 1996 | $5.10 | $7.53 |
| December 1995 | $5.50 | $8.12 |
| November 1995 | $5.38 | $7.94 |
| October 1995 | $5.10 | $7.53 |
| September 1995 | $4.95 | $7.31 |
| August 1995 | $4.78 | $7.06 |
| July 1995 | $4.76 | $7.03 |
| June 1995 | $4.89 | $7.25 |
| May 1995 | $4.34 | $6.44 |
| April 1995 | $4.34 | $6.44 |
| March 1995 | $4.36 | $6.47 |
| February 1995 | $4.29 | $6.38 |
| January 1995 | $4.37 | $6.50 |
| December 1994 | $3.70 | $5.50 |
| November 1994 | $3.63 | $5.41 |
| October 1994 | $3.71 | $5.53 |
| September 1994 | $3.65 | $5.44 |
| August 1994 | $3.45 | $5.16 |
| July 1994 | $3.53 | $5.28 |
| June 1994 | $3.55 | $5.31 |
| May 1994 | $3.54 | $5.31 |
| April 1994 | $3.56 | $5.34 |
| March 1994 | $3.67 | $5.50 |
| February 1994 | $3.43 | $5.16 |
| January 1994 | $3.07 | $4.62 |
| December 1993 | $3.02 | $4.55 |
| November 1993 | $2.83 | $4.27 |
| October 1993 | $2.65 | $4 |
| September 1993 | $2.30 | $3.47 |
| August 1993 | $1.98 | $3 |
| July 1993 | $2.02 | $3.06 |
| June 1993 | $2.06 | $3.12 |
| May 1993 | $2.02 | $3.08 |
| April 1993 | $1.93 | $2.94 |
| March 1993 | $2.05 | $3.12 |
| February 1993 | $2.04 | $3.12 |
| January 1993 | $2.12 | $3.25 |
| December 1992 | $2.10 | $3.22 |
| November 1992 | $2.11 | $3.25 |
| October 1992 | $2.03 | $3.12 |
| September 1992 | $1.94 | $2.98 |
| August 1992 | $1.64 | $2.53 |
| July 1992 | $1.62 | $2.50 |
| June 1992 | $1.58 | $2.44 |
| May 1992 | $1.57 | $2.44 |
| April 1992 | $1.64 | $2.55 |
| March 1992 | $1.69 | $2.62 |
| February 1992 | $1.64 | $2.56 |
| January 1992 | $1.46 | $2.28 |
| December 1991 | $1.25 | $1.95 |
| November 1991 | $1.23 | $1.94 |
| October 1991 | $1.33 | $2.09 |
| September 1991 | $1.33 | $2.09 |
| August 1991 | $1.34 | $2.12 |
| July 1991 | $1.43 | $2.28 |
| June 1991 | $1.45 | $2.31 |
| May 1991 | $1.42 | $2.28 |
| April 1991 | $1.39 | $2.22 |
| March 1991 | $1.29 | $2.06 |
| February 1991 | $1.16 | $1.88 |
| January 1991 | $1.14 | $1.84 |
| December 1990 | $1.16 | $1.88 |
| November 1990 | $1.02 | $1.66 |
| October 1990 | $1.02 | $1.66 |
| September 1990 | $1.09 | $1.78 |
| August 1990 | $1.33 | $2.19 |
| July 1990 | $1.60 | $2.62 |
| June 1990 | $1.64 | $2.69 |
| May 1990 | $1.76 | $2.91 |
| April 1990 | $1.53 | $2.53 |
| March 1990 | $1.50 | $2.47 |
| February 1990 | $1.53 | $2.53 |
| January 1990 | $1.96 | $3.25 |
| December 1989 | $1.96 | $3.25 |
| November 1989 | $2.16 | $3.59 |
| October 1989 | $2.40 | $4 |
| September 1989 | $2.51 | $4.19 |
| August 1989 | $2.32 | $3.88 |
| July 1989 | $2.20 | $3.69 |
| June 1989 | $2.13 | $3.56 |
| May 1989 | $2.40 | $4.03 |
| April 1989 | $2.38 | $4 |
| March 1989 | $2.05 | $3.44 |
| February 1989 | $1.98 | $3.34 |
| January 1989 | $1.98 | $3.34 |
| December 1988 | $1.98 | $3.34 |
| November 1988 | $2.01 | $3.41 |
| October 1988 | $1.97 | $3.34 |
| September 1988 | $2.06 | $3.50 |
| August 1988 | $1.71 | $2.91 |
| July 1988 | $1.63 | $2.78 |
| June 1988 | $1.65 | $2.81 |
| May 1988 | $1.57 | $2.69 |
| April 1988 | $1.61 | $2.75 |
| March 1988 | $1.72 | $2.94 |
| February 1988 | $1.54 | $2.66 |
| January 1988 | $0.98 | $1.69 |
| December 1987 | $0.89 | $1.53 |
| November 1987 | $1.04 | $1.81 |
| October 1987 | $1.01 | $1.75 |
| September 1987 | $1.65 | $2.88 |
| August 1987 | $1.68 | $2.94 |
| July 1987 | $1.61 | $2.81 |
| June 1987 | $1.63 | $2.84 |
| May 1987 | $1.58 | $2.78 |
| April 1987 | $1.46 | $2.56 |
| March 1987 | $1.53 | $2.69 |
| February 1987 | $1.31 | $2.31 |
| January 1987 | $1.22 | $2.16 |
| December 1986 | $1.17 | $2.06 |
| November 1986 | $1.12 | $2 |
| October 1986 | $1.23 | $2.19 |
| September 1986 | $1.14 | $2.03 |
| August 1986 | $1.16 | $2.06 |
| July 1986 | $1.16 | $2.06 |
| June 1986 | $1.14 | $2.03 |
| May 1986 | $1.12 | $2 |
| April 1986 | $1.23 | $2.19 |
| March 1986 | $1.32 | $2.34 |
| February 1986 | $1.28 | $2.28 |
| January 1986 | $1.25 | $2.22 |
| December 1985 | $1.51 | $2.69 |
| November 1985 | $1.30 | $2.31 |
| October 1985 | $1.16 | $2.06 |
| September 1985 | $1.07 | $1.91 |
| August 1985 | $1.16 | $2.06 |
| July 1985 | $1.05 | $1.88 |
| June 1985 | $0.97 | $1.72 |
| May 1985 | $0.97 | $1.72 |
| April 1985 | $1 | $1.78 |
| March 1985 | $1 | $1.78 |
| February 1985 | $1.02 | $1.81 |
| January 1985 | $1.21 | $2.16 |
| December 1984 | $1.09 | $1.94 |
| November 1984 | $1.04 | $1.84 |
| October 1984 | $1.12 | $2 |
| September 1984 | $1.05 | $1.88 |
| August 1984 | $1.07 | $1.91 |
| July 1984 | $1 | $1.78 |
| June 1984 | $1.11 | $1.97 |
| May 1984 | $1.12 | $2 |
| April 1984 | $1.07 | $1.91 |
| March 1984 | $1.04 | $1.84 |
| February 1984 | $1.11 | $1.97 |
| January 1984 | $1.25 | $2.22 |
| December 1983 | $1.23 | $2.19 |
| November 1983 | $1.21 | $2.16 |
| October 1983 | $1.25 | $2.22 |
| September 1983 | $1.26 | $2.25 |
| August 1983 | $1.26 | $2.25 |
| July 1983 | $1.21 | $2.16 |
| June 1983 | $1.19 | $2.12 |
| May 1983 | $1.21 | $2.16 |
| April 1983 | $1.30 | $2.31 |
| March 1983 | $0.97 | $1.72 |
| February 1983 | $1.07 | $1.91 |
| January 1983 | $0.92 | $1.64 |
| December 1982 | $0.87 | $1.55 |
| November 1982 | $0.82 | $1.45 |
| October 1982 | $0.74 | $1.31 |
| September 1982 | $0.77 | $1.38 |
JW-B
Price: $53.18
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 2.56%
Payout Ratio: 87.34%
Payout Ratio Range:
Earnings Per Share: 1.58 USD
P/E Ratio: 21.70
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Volume: 63
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%