The closing price for John Wiley & Sons (WLY) in 2003 was $16.90, on December 31, 2003. It was up 9.1% for the year. The latest price is $46.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.08 | $17.14 | $16.75 | $16.90 | 101,000 |
December 30 2003 | $17.14 | $17.14 | $16.83 | $17.08 | 440,400 |
December 29 2003 | $16.49 | $16.96 | $16.46 | $16.91 | 117,700 |
December 26 2003 | $16.57 | $16.58 | $16.39 | $16.48 | 51,000 |
December 24 2003 | $16.59 | $16.66 | $16.46 | $16.62 | 36,700 |
December 23 2003 | $16.49 | $16.59 | $16.48 | $16.53 | 71,700 |
December 22 2003 | $16.54 | $16.56 | $16.32 | $16.45 | 132,800 |
December 19 2003 | $16.61 | $16.61 | $16.26 | $16.39 | 154,400 |
December 18 2003 | $16.48 | $16.71 | $16.35 | $16.64 | 187,400 |
December 17 2003 | $16.09 | $16.43 | $16.03 | $16.41 | 206,000 |
December 16 2003 | $16.03 | $16.09 | $15.97 | $16.07 | 103,500 |
December 15 2003 | $16.22 | $16.25 | $15.99 | $16.03 | 146,300 |
December 12 2003 | $16.01 | $16.09 | $15.93 | $16.02 | 70,700 |
December 11 2003 | $15.80 | $16.10 | $15.71 | $16.05 | 195,300 |
December 10 2003 | $15.54 | $15.85 | $15.54 | $15.80 | 175,000 |
December 09 2003 | $16.09 | $16.25 | $15.54 | $15.70 | 270,700 |
December 08 2003 | $16.22 | $16.44 | $16.16 | $16.25 | 221,700 |
December 05 2003 | $16.47 | $16.47 | $16.10 | $16.14 | 125,600 |
December 04 2003 | $16.84 | $16.87 | $16.39 | $16.50 | 105,200 |
December 03 2003 | $16.63 | $16.91 | $16.63 | $16.84 | 94,400 |
December 02 2003 | $16.73 | $16.73 | $16.63 | $16.63 | 85,000 |
December 01 2003 | $16.84 | $16.90 | $16.69 | $16.72 | 236,200 |
November 28 2003 | $16.77 | $16.87 | $16.71 | $16.84 | 104,900 |
November 26 2003 | $16.71 | $16.84 | $16.64 | $16.72 | 123,500 |
November 25 2003 | $16.74 | $16.89 | $16.69 | $16.71 | 284,200 |
Daily pricing data for John Wiley & Sons dates back to 11/5/1984, and may be incomplete.
