Italia markets open in 8 hours 26 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
56.957,18 +409,52 (+0,72%) CMC Crypto 200
1.267,41 -45,22 (-3,44%)
John Wiley & Sons, Inc. (WLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 39,16 | 39,20 | 37,89 | 38,03 | 38,03 | 179.365 |
| 09 mag 2024 | 38,94 | 39,24 | 38,56 | 39,07 | 39,07 | 367.626 |
| 08 mag 2024 | 38,37 | 39,02 | 38,04 | 38,87 | 38,87 | 455.757 |
| 07 mag 2024 | 39,14 | 39,32 | 38,68 | 38,70 | 38,70 | 261.635 |
| 06 mag 2024 | 38,07 | 39,22 | 37,93 | 39,07 | 39,07 | 268.129 |
| 03 mag 2024 | 38,86 | 38,88 | 37,69 | 37,81 | 37,81 | 262.018 |
| 02 mag 2024 | 38,08 | 38,37 | 37,87 | 38,32 | 38,32 | 186.683 |
| 01 mag 2024 | 37,39 | 38,29 | 37,37 | 37,66 | 37,66 | 197.357 |
| 30 apr 2024 | 38,30 | 38,39 | 37,53 | 37,57 | 37,57 | 325.313 |
| 29 apr 2024 | 38,36 | 38,75 | 38,12 | 38,52 | 38,52 | 214.952 |
| 26 apr 2024 | 37,96 | 38,77 | 37,83 | 38,35 | 38,35 | 255.240 |
| 25 apr 2024 | 38,15 | 38,17 | 37,76 | 37,95 | 37,95 | 177.984 |
| 24 apr 2024 | 38,49 | 38,65 | 38,01 | 38,38 | 38,38 | 178.082 |
| 23 apr 2024 | 38,01 | 38,76 | 37,78 | 38,70 | 38,70 | 198.488 |
| 22 apr 2024 | 37,62 | 38,27 | 37,33 | 38,09 | 38,09 | 262.278 |
| 19 apr 2024 | 36,45 | 37,74 | 36,45 | 37,53 | 37,53 | 326.488 |
| 18 apr 2024 | 36,55 | 36,74 | 36,14 | 36,59 | 36,59 | 186.550 |
| 17 apr 2024 | 37,15 | 37,15 | 35,94 | 36,32 | 36,32 | 302.975 |
| 16 apr 2024 | 36,85 | 36,90 | 36,28 | 36,63 | 36,63 | 182.284 |
| 15 apr 2024 | 37,32 | 37,55 | 36,69 | 37,02 | 37,02 | 232.441 |
| 12 apr 2024 | 37,68 | 37,74 | 36,91 | 37,12 | 37,12 | 238.031 |
| 11 apr 2024 | 39,30 | 39,49 | 38,01 | 38,03 | 38,03 | 400.214 |
| 10 apr 2024 | 38,66 | 39,18 | 38,51 | 39,15 | 39,15 | 375.123 |
| 09 apr 2024 | 38,49 | 39,84 | 38,49 | 39,60 | 39,60 | 474.694 |
| 08 apr 2024 | 38,07 | 38,45 | 37,99 | 38,32 | 38,32 | 280.309 |
| 08 apr 2024 | 0.35 Dividendo | |||||
| 05 apr 2024 | 37,90 | 38,54 | 37,90 | 38,39 | 38,04 | 219.966 |
| 04 apr 2024 | 38,77 | 38,86 | 37,72 | 37,90 | 37,55 | 336.494 |
| 03 apr 2024 | 38,27 | 38,67 | 38,26 | 38,44 | 38,09 | 260.412 |
| 02 apr 2024 | 37,99 | 38,46 | 37,51 | 38,40 | 38,05 | 363.513 |
| 01 apr 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 gen 2024 | 34,21 | 34,49 | 33,64 | 33,84 | 33,53 | 2.023.914 |
| 30 gen 2024 | 34,32 | 34,48 | 34,05 | 34,12 | 33,81 | 292.930 |
| 29 gen 2024 | 35,25 | 35,31 | 34,44 | 34,52 | 34,21 | 333.630 |
| 26 gen 2024 | 35,13 | 35,81 | 34,97 | 35,15 | 34,83 | 545.038 |
| 25 gen 2024 | 34,47 | 35,12 | 34,24 | 34,95 | 34,63 | 467.965 |
| 24 gen 2024 | 34,00 | 34,37 | 33,82 | 34,05 | 33,74 | 370.659 |
| 23 gen 2024 | 33,48 | 34,03 | 33,48 | 33,68 | 33,37 | 406.888 |
| 22 gen 2024 | 33,00 | 33,45 | 32,90 | 33,20 | 32,90 | 395.569 |
| 19 gen 2024 | 32,64 | 32,81 | 32,10 | 32,75 | 32,45 | 370.181 |
| 18 gen 2024 | 32,22 | 32,51 | 31,92 | 32,49 | 32,19 | 336.916 |
| 17 gen 2024 | 32,38 | 32,67 | 31,87 | 32,03 | 31,74 | 461.777 |
| 16 gen 2024 | 32,00 | 32,77 | 31,90 | 32,75 | 32,45 | 413.334 |
| 12 gen 2024 | 32,06 | 32,22 | 31,84 | 32,20 | 31,91 | 298.987 |
| 11 gen 2024 | 31,44 | 31,90 | 31,40 | 31,71 | 31,42 | 555.090 |
| 10 gen 2024 | 31,24 | 31,80 | 31,17 | 31,72 | 31,43 | 354.480 |
| 09 gen 2024 | 32,01 | 32,01 | 30,93 | 31,27 | 30,98 | 649.792 |
| 08 gen 2024 | 31,08 | 32,37 | 31,02 | 32,35 | 32,06 | 457.459 |
| 05 gen 2024 | 30,60 | 31,25 | 30,45 | 31,09 | 30,81 | 486.534 |
| 04 gen 2024 | 30,84 | 31,00 | 30,61 | 30,71 | 30,43 | 420.193 |
| 03 gen 2024 | 31,22 | 31,22 | 30,49 | 30,67 | 30,39 | 495.127 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.