Italia markets closed

John Wiley & Sons, Inc. (WLYB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,940,00 (0,00%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202440,9440,9440,9440,9440,94-
27 giu 202440,9440,9440,9440,9440,94143
26 giu 202440,8340,8340,8340,8340,83124
25 giu 202440,5840,5840,5840,5840,58167
24 giu 202440,0940,0940,0940,0940,09120
21 giu 202439,6439,6439,6439,6439,64-
20 giu 202439,0339,6439,0339,6439,64265
18 giu 202439,2139,2139,2139,2139,21191
17 giu 202439,5439,5439,3339,3339,33429
14 giu 202439,1439,7139,1439,7139,71856
13 giu 202436,7043,2636,7041,1441,148.424
12 giu 202435,7035,7035,7035,7035,70-
11 giu 202435,7035,7035,7035,7035,70-
10 giu 202435,7035,7035,7035,7035,70-
07 giu 202435,7035,7035,7035,7035,70-
06 giu 202435,7635,7635,7035,7035,70298
05 giu 202435,6835,6835,6835,6835,68-
04 giu 202436,2536,2535,6835,6835,68599
03 giu 202436,1336,1336,1336,1336,13137
31 mag 202436,1036,1036,1036,1036,10345
30 mag 202436,4636,4636,4636,4636,46216
29 mag 202436,1136,1536,1136,1536,15364
28 mag 202437,1137,1137,1137,1137,11284
24 mag 202438,2038,2038,2038,2038,20-
23 mag 202438,2038,2038,2038,2038,20-
22 mag 202438,2038,2038,2038,2038,20-
21 mag 202438,2038,2038,2038,2038,20-
20 mag 202438,6038,6038,2038,2038,20731
17 mag 202438,5838,5838,5838,5838,58167
16 mag 202438,3738,3738,3738,3738,37-
15 mag 202438,3738,3738,3738,3738,37148
14 mag 202438,3338,3337,9937,9937,99309
13 mag 202438,4138,4138,4138,4138,41103
10 mag 202438,2038,2638,0138,0538,05847
09 mag 202439,0039,0039,0039,0039,00143
08 mag 202438,3438,8538,3438,8538,85344
07 mag 202438,8038,8038,1338,1338,13674
06 mag 202438,1338,1338,1338,1338,13-
03 mag 202438,1338,1338,1338,1338,13-
02 mag 202437,8238,1337,8238,1338,131.526
01 mag 202438,0038,0038,0038,0038,00-
30 apr 202438,0038,0038,0038,0038,00-
29 apr 202438,0038,0038,0038,0038,00103
26 apr 202438,0538,0538,0538,0538,05473
25 apr 202437,9037,9037,9037,9037,90153
24 apr 202438,2038,2038,2038,2038,20298
23 apr 202438,5038,5038,5038,5038,50124
22 apr 202437,3537,3537,3537,3537,35-
19 apr 202437,2637,3537,2637,3537,35313
18 apr 202435,9936,5435,9936,4836,48734
17 apr 202436,0536,0536,0136,0136,01892
16 apr 202439,2039,2039,2039,2039,20-
15 apr 202439,2039,2039,2039,2039,20-
12 apr 202439,2039,2039,2039,2039,20-
11 apr 202439,2539,2539,2039,2039,20444
10 apr 202439,0839,0839,0839,0839,08198
09 apr 202438,5938,5938,5938,5938,59-
08 apr 202438,5938,5938,5938,5938,59-
08 apr 20240.35 Dividendo
05 apr 202438,5938,5938,5938,5938,24-
04 apr 202438,8338,8338,5938,5938,24681
03 apr 202438,5238,5238,5238,5238,17637
02 apr 202437,9238,2237,8038,2237,871.244
01 apr 202437,8838,2937,8838,2937,95433
28 mar 202437,9537,9537,9537,9537,61-
27 mar 202437,9637,9637,9537,9537,61346
26 mar 202437,7237,7237,7137,7137,37354
25 mar 202436,8036,8036,8036,8036,47-
22 mar 202436,8036,8036,8036,8036,47-
21 mar 202436,8036,8036,8036,8036,47-
20 mar 202436,8036,8036,8036,8036,47-
19 mar 202436,9036,9036,8036,8036,471.150
18 mar 202437,5437,5437,5437,5437,20590
15 mar 202437,0438,9537,0438,9538,603.474
14 mar 202437,2837,2837,2037,2036,86525
13 mar 202437,2537,2937,1137,2036,864.900
12 mar 202436,6936,6936,6936,6936,36-
11 mar 202436,6936,6936,6936,6936,36-
08 mar 202436,6936,6936,6936,6936,36-
07 mar 202436,0036,8536,0036,6936,364.070
06 mar 202433,0533,0533,0533,0532,75-
05 mar 202433,0533,0533,0533,0532,75-
04 mar 202433,0133,0533,0133,0532,75437
01 mar 202433,2533,2533,2533,2532,95-
29 feb 202433,2533,2533,2533,2532,95439
28 feb 202433,6833,6833,6833,6833,37-
27 feb 202433,5433,6833,5433,6833,37663
26 feb 202433,1633,1633,1633,1632,86-
23 feb 202433,1633,1633,1633,1632,86-
22 feb 202433,0033,1633,0033,1632,861.354
21 feb 202433,0833,0833,0833,0832,78205
20 feb 202432,6032,6032,6032,6032,30716
16 feb 202433,5533,5533,5533,5533,25-
15 feb 202433,5533,5533,5533,5533,25-
14 feb 202433,5533,5533,5533,5533,25-
13 feb 202433,5533,5533,5533,5533,25-
12 feb 202433,5533,5533,5533,5533,25-
09 feb 202433,5533,5533,5533,5533,25-
08 feb 202433,6633,6633,5533,5533,25202
07 feb 202433,4533,4533,4533,4533,15122
*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...