John Wiley & Sons, Inc. (WLY)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.81

-0.51

(-1.33%)

Al cierre: 04:00PM EDT

37.81

-0.00

(-0.01%)

Fuera de horario:

05:57PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	38.86	38.88	37.69	37.81	37.81	258,490
02 may 2024	38.08	38.37	37.87	38.32	38.32	186,683
01 may 2024	37.39	38.29	37.37	37.66	37.66	197,357
30 abr 2024	38.30	38.39	37.53	37.57	37.57	325,313
29 abr 2024	38.36	38.75	38.12	38.52	38.52	214,952
26 abr 2024	37.96	38.77	37.83	38.35	38.35	255,240
25 abr 2024	38.15	38.17	37.76	37.95	37.95	177,984
24 abr 2024	38.49	38.65	38.01	38.38	38.38	178,082
23 abr 2024	38.01	38.76	37.78	38.70	38.70	198,488
22 abr 2024	37.62	38.27	37.33	38.09	38.09	262,278
19 abr 2024	36.45	37.74	36.45	37.53	37.53	326,488
18 abr 2024	36.55	36.74	36.14	36.59	36.59	186,550
17 abr 2024	37.15	37.15	35.94	36.32	36.32	302,975
16 abr 2024	36.85	36.90	36.28	36.63	36.63	182,284
15 abr 2024	37.32	37.55	36.69	37.02	37.02	232,441
12 abr 2024	37.68	37.74	36.91	37.12	37.12	238,031
11 abr 2024	39.30	39.49	38.01	38.03	38.03	400,214
10 abr 2024	38.66	39.18	38.51	39.15	39.15	375,123
09 abr 2024	38.49	39.84	38.49	39.60	39.60	474,694
08 abr 2024	38.07	38.45	37.99	38.32	38.32	280,309
08 abr 2024	0.35 Dividendo
05 abr 2024	37.90	38.54	37.90	38.39	38.04	219,966
04 abr 2024	38.77	38.86	37.72	37.90	37.55	336,494
03 abr 2024	38.27	38.67	38.26	38.44	38.09	260,412
02 abr 2024	37.99	38.46	37.51	38.40	38.05	363,513
01 abr 2024	38.45	38.67	38.12	38.42	38.07	285,332
28 mar 2024	37.95	38.53	37.82	38.13	37.78	301,101
27 mar 2024	37.24	37.96	37.07	37.95	37.60	280,765
26 mar 2024	37.15	37.19	36.75	36.93	36.59	209,356
25 mar 2024	36.97	37.31	36.89	36.94	36.60	221,783
22 mar 2024	37.52	37.52	36.97	36.99	36.65	197,134
21 mar 2024	37.23	37.56	37.05	37.32	36.98	301,628
20 mar 2024	36.87	37.26	36.62	37.01	36.67	266,698
19 mar 2024	36.84	37.34	36.55	37.00	36.66	261,762
18 mar 2024	37.28	37.67	36.96	36.97	36.63	297,448
15 mar 2024	36.53	37.63	36.53	37.34	37.00	1,405,043
14 mar 2024	37.66	37.92	36.83	37.05	36.71	568,040
13 mar 2024	37.23	37.65	37.06	37.65	37.31	330,028
12 mar 2024	37.43	37.72	37.10	37.37	37.03	306,229
11 mar 2024	37.03	37.65	36.66	37.49	37.15	492,125
08 mar 2024	37.65	37.93	36.75	36.98	36.64	651,495
07 mar 2024	35.40	37.48	35.40	37.31	36.97	608,773
06 mar 2024	33.20	33.27	32.80	33.12	32.82	385,032
05 mar 2024	32.93	33.20	32.82	32.98	32.68	342,624
04 mar 2024	33.14	33.25	32.89	32.98	32.68	235,620
01 mar 2024	33.27	33.40	32.91	33.22	32.92	291,878
29 feb 2024	33.25	33.70	32.98	33.35	33.05	1,666,177
28 feb 2024	33.34	33.45	32.90	32.90	32.60	380,137
27 feb 2024	33.51	33.74	33.39	33.61	33.30	249,298
26 feb 2024	33.30	33.80	33.18	33.46	33.15	205,874
23 feb 2024	33.44	33.72	33.34	33.43	33.13	325,750
22 feb 2024	33.00	33.73	32.80	33.58	33.27	220,604
21 feb 2024	33.36	33.40	32.50	33.01	32.71	250,823
20 feb 2024	33.25	33.58	33.03	33.29	32.99	291,805
16 feb 2024	33.59	34.03	33.37	33.64	33.33	297,378
15 feb 2024	33.45	33.94	33.45	33.84	33.53	202,202
14 feb 2024	33.18	33.44	32.99	33.19	32.89	350,368
13 feb 2024	33.98	34.22	32.64	32.94	32.64	392,673
12 feb 2024	34.51	35.04	34.51	34.78	34.46	334,386
09 feb 2024	33.70	34.60	33.70	34.53	34.22	426,825
08 feb 2024	33.62	33.76	33.35	33.65	33.34	232,300
07 feb 2024	33.61	33.63	33.15	33.53	33.22	321,321
06 feb 2024	33.62	34.30	33.60	33.69	33.38	312,488
05 feb 2024	33.64	33.92	33.35	33.65	33.34	258,597
02 feb 2024	34.16	34.31	33.80	34.05	33.74	255,060
01 feb 2024	34.16	34.72	34.07	34.48	34.17	354,629
31 ene 2024	34.21	34.49	33.64	33.84	33.53	2,023,914
30 ene 2024	34.32	34.48	34.05	34.12	33.81	292,930
29 ene 2024	35.25	35.31	34.44	34.52	34.21	333,630
26 ene 2024	35.13	35.81	34.97	35.15	34.83	545,038
25 ene 2024	34.47	35.12	34.24	34.95	34.63	467,965
24 ene 2024	34.00	34.37	33.82	34.05	33.74	370,659
23 ene 2024	33.48	34.03	33.48	33.68	33.37	406,888
22 ene 2024	33.00	33.45	32.90	33.20	32.90	395,569
19 ene 2024	32.64	32.81	32.10	32.75	32.45	370,181
18 ene 2024	32.22	32.51	31.92	32.49	32.19	336,916
17 ene 2024	32.38	32.67	31.87	32.03	31.74	461,777
16 ene 2024	32.00	32.77	31.90	32.75	32.45	413,334
12 ene 2024	32.06	32.22	31.84	32.20	31.91	298,987
11 ene 2024	31.44	31.90	31.40	31.71	31.42	555,090
10 ene 2024	31.24	31.80	31.17	31.72	31.43	354,480
09 ene 2024	32.01	32.01	30.93	31.27	30.98	649,792
08 ene 2024	31.08	32.37	31.02	32.35	32.06	457,459
05 ene 2024	30.60	31.25	30.45	31.09	30.81	486,534
04 ene 2024	30.84	31.00	30.61	30.71	30.43	420,193
03 ene 2024	31.22	31.22	30.49	30.67	30.39	495,127
02 ene 2024	31.66	31.89	31.05	31.25	30.97	427,734
29 dic 2023	31.68	31.95	31.49	31.74	31.45	501,811
28 dic 2023	31.88	32.13	31.77	31.86	31.57	460,809
27 dic 2023	32.20	32.53	31.81	31.94	31.65	365,612
26 dic 2023	33.30	33.30	32.19	32.21	31.92	372,697
26 dic 2023	0.35 Dividendo
22 dic 2023	33.77	34.22	33.32	33.55	32.90	300,812
21 dic 2023	33.53	33.71	33.12	33.58	32.93	369,661
20 dic 2023	33.17	33.92	32.96	33.25	32.60	567,941
19 dic 2023	32.34	33.37	32.34	33.24	32.59	390,776
18 dic 2023	32.57	32.72	32.10	32.29	31.66	436,726
15 dic 2023	32.87	33.13	32.24	32.62	31.99	1,912,086
14 dic 2023	32.44	33.86	32.31	32.75	32.11	753,206
13 dic 2023	30.78	32.25	30.53	32.15	31.52	847,350
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

John Wiley & Sons, Inc. (WLY)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)