Dark

WLY
John Wiley & Sons, Inc. Class A
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

30.92USD-2.767%(-0.88)960,352

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 10, 2025 8:26:30 AM EST

31.13USD-2.107%(-0.67)0

After-hours

Dec 12, 2025 4:00:30 PM EST

30.94USD+0.065%(+0.02)45,223

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	31.7600	31.885000	30.105000	30.9400	-2.704%	960,352	0.000%
2025-12-11	31.8800	32.398000	31.375000	31.8000	-0.063%	612,763	-2.704%
2025-12-10	31.7200	33.045000	31.100000	31.8200	+3.111%	1,375,400	-2.766%
2025-12-09	31.0600	31.600000	29.930000	30.8600	-1.938%	827,842	+0.259%
2025-12-08	32.7800	32.780000	31.210000	31.4700	-2.870%	1,359,002	-1.684%
2025-12-05	34.9000	34.970000	32.010000	32.4000	-6.412%	1,195,362	-4.506%
2025-12-04	38.6300	40.199900	34.290100	34.6200	-8.630%	1,023,553	-10.630%
2025-12-03	36.9300	38.130000	36.795000	37.8900	+2.822%	470,902	-18.343%
2025-12-02	36.3100	37.020000	35.960000	36.8500	+1.739%	450,417	-16.038%
2025-12-01	36.1000	36.760000	35.795000	36.2200	-0.385%	590,677	-14.578%
2025-11-28	35.7200	36.380000	35.720000	36.3600	+0.972%	188,719	-14.906%
2025-11-26	35.7600	36.560000	35.760000	36.0100	-0.166%	608,985	-14.079%
2025-11-25	35.1700	36.230000	35.170000	36.0700	+2.969%	381,528	-14.222%
2025-11-24	34.8000	35.540000	33.850000	35.0300	-0.483%	749,187	-11.676%
2025-11-21	33.8900	35.280000	33.890000	35.2000	+3.743%	865,701	-12.102%
2025-11-20	33.7100	34.209900	33.360000	33.9300	+1.739%	604,637	-8.812%
2025-11-19	33.7300	34.040000	32.920000	33.3500	-1.273%	511,158	-7.226%
2025-11-18	34.4600	34.515000	33.240000	33.7800	-1.170%	552,421	-8.407%
2025-11-17	35.4300	35.710000	33.970000	34.1800	-3.989%	635,431	-9.479%
2025-11-14	36.7400	37.010000	35.350000	35.6000	-4.146%	514,646	-13.090%
2025-11-13	37.1400	37.315000	36.790559	37.1400	+0.108%	303,169	-16.694%
2025-11-12	36.9500	37.370000	36.780100	37.1000	-0.054%	373,340	-16.604%
2025-11-11	36.8200	37.325000	36.820000	37.1200	+0.815%	249,529	-16.649%
2025-11-10	36.7800	37.335000	36.700000	36.8200	+0.794%	371,148	-15.970%
2025-11-07	36.2100	37.105000	36.140000	36.5300	+0.800%	432,313	-15.302%
2025-11-06	38.1000	38.580000	36.160000	36.2400	-5.156%	509,821	-14.625%
2025-11-05	37.9300	38.530000	37.790000	38.2100	+0.818%	308,133	-19.026%
2025-11-04	37.5400	38.190000	37.380000	37.9000	+1.148%	369,771	-18.364%
2025-11-03	36.7000	37.490000	36.190000	37.4700	+1.627%	419,980	-17.427%
2025-10-31	36.3800	37.250000	36.375000	36.8700	+0.765%	390,475	-16.084%
2025-10-30	36.2900	37.510000	36.270000	36.5900	-0.136%	488,257	-15.441%
2025-10-29	37.6000	38.040000	36.570000	36.6400	-2.889%	477,569	-15.557%
2025-10-28	36.7700	37.860000	36.480000	37.7300	+2.194%	556,758	-17.996%
2025-10-27	37.3200	37.720000	36.640000	36.9200	-0.779%	319,173	-16.197%
2025-10-24	37.0000	37.380000	36.810000	37.2100	+0.622%	242,282	-16.850%
2025-10-23	37.8300	38.050000	36.800000	36.9800	-2.092%	300,869	-16.333%
2025-10-22	37.5200	37.995000	37.370000	37.7700	+0.452%	318,843	-18.083%
2025-10-21	36.8600	37.670000	36.860000	37.6000	+2.035%	252,649	-17.713%
2025-10-20	37.0600	37.430000	36.760000	36.8500	-0.540%	306,788	-16.038%
2025-10-17	36.9600	37.425000	36.860000	37.0500	+0.216%	342,197	-16.491%
2025-10-16	37.2900	37.880000	36.800000	36.9700	-1.176%	662,594	-16.311%
2025-10-15	36.9000	38.005000	36.900000	37.4100	+1.081%	500,755	-17.295%
2025-10-14	36.3900	37.140000	36.140000	37.0100	+1.148%	452,526	-16.401%
2025-10-13	36.3200	37.020000	36.250000	36.5900	+0.550%	474,501	-15.441%
2025-10-10	36.3900	36.840000	36.145000	36.3900	+0.525%	443,700	-14.977%
2025-10-09	36.7400	36.759900	35.940000	36.2000	-1.550%	417,828	-14.530%
2025-10-08	38.4300	38.430000	36.230100	36.7700	-4.070%	713,248	-15.855%
2025-10-07	38.1300	38.560000	37.930000	38.3300	-0.828%	321,197	-19.280%
2025-10-06	40.0000	40.120000	38.380000	38.6500	-3.278%	432,880	-19.948%
2025-10-03	40.1400	40.900000	39.930000	39.9600	-0.275%	300,200	-22.573%
2025-10-02	40.0000	40.370100	39.490000	40.0700	-0.199%	313,012	-22.785%
2025-10-01	40.4100	40.495000	39.760000	40.1500	-0.791%	299,288	-22.939%
2025-09-30	39.5700	40.495000	39.570000	40.4700	+1.352%	245,634	-23.548%
2025-09-29	40.1100	40.260000	39.550000	39.9300	+0.075%	288,015	-22.514%
2025-09-26	39.6900	40.020000	39.500000	39.9000	+0.529%	315,258	-22.456%
2025-09-25	40.2700	40.300000	39.330000	39.6900	-1.047%	235,204	-22.046%
2025-09-24	40.1600	40.720000	40.040000	40.1100	-0.644%	206,235	-22.862%
2025-09-23	40.2400	40.705000	40.160000	40.3700	+0.498%	250,636	-23.359%
2025-09-22	40.1800	40.750000	39.970100	40.1700	-0.372%	289,094	-22.977%
2025-09-19	41.1600	41.330000	40.120000	40.3200	-2.041%	656,570	-23.264%
2025-09-18	41.0700	41.480000	40.610000	41.1600	-0.267%	352,225	-24.830%
2025-09-17	42.3500	42.715000	41.160000	41.2700	-2.320%	355,239	-25.030%
2025-09-16	41.4000	42.250000	41.092800	42.2500	+2.078%	274,396	-26.769%
2025-09-15	41.4500	41.735000	41.080000	41.3900	+0.486%	332,943	-25.248%
2025-09-12	42.1700	42.250000	41.160000	41.1900	-2.278%	613,549	-24.885%
2025-09-11	41.3600	42.160000	41.170000	42.1500	+1.640%	324,031	-26.595%
2025-09-10	41.4400	41.690000	41.015000	41.4700	-0.861%	375,556	-25.392%
2025-09-09	41.4100	42.045000	40.935000	41.8300	+1.136%	402,614	-26.034%
2025-09-08	39.9000	41.380000	39.745000	41.3600	+3.789%	507,160	-25.193%
2025-09-05	38.4700	40.185000	38.160000	39.8500	+4.183%	626,661	-22.359%
2025-09-04	38.5700	39.750000	36.100000	38.2500	-3.822%	1,000,799	-19.111%
2025-09-03	39.7500	40.040000	39.390000	39.7700	-0.025%	398,863	-22.203%
2025-09-02	40.1700	40.300000	39.490000	39.7800	-1.971%	448,041	-22.222%
2025-08-29	40.3100	40.600000	40.270000	40.5800	+1.046%	253,104	-23.756%
2025-08-28	40.6300	40.630000	39.970000	40.1600	-1.011%	254,949	-22.958%
2025-08-27	39.9700	40.590000	39.970000	40.5700	+1.450%	281,208	-23.737%
2025-08-26	40.5200	40.520000	39.865000	39.9900	-1.430%	350,688	-22.631%
2025-08-25	41.0100	41.200000	40.570000	40.5700	-1.744%	268,211	-23.737%
2025-08-22	40.1000	41.370000	40.100000	41.2900	+3.614%	235,760	-25.067%
2025-08-21	39.8000	40.230000	39.600000	39.8500	-0.100%	207,771	-22.359%
2025-08-20	40.3400	40.340000	39.835000	39.8900	-0.796%	211,868	-22.437%
2025-08-19	39.7800	40.235000	39.626800	40.2100	+1.412%	180,186	-23.054%
2025-08-18	39.5400	39.995000	39.540000	39.6500	+0.228%	271,941	-21.967%
2025-08-15	39.6600	39.660000	39.280000	39.5600	+0.381%	285,316	-21.790%
2025-08-14	39.8400	40.115000	39.350000	39.4100	-2.281%	254,970	-21.492%
2025-08-13	39.2700	40.400000	39.270000	40.3300	+2.856%	298,128	-23.283%
2025-08-12	38.8900	39.450000	38.330000	39.2100	+1.396%	327,474	-21.092%
2025-08-11	38.9400	39.025000	38.550000	38.6700	-0.155%	339,787	-19.990%
2025-08-08	38.2600	38.945000	38.255000	38.7300	+1.123%	390,295	-20.114%
2025-08-07	38.3300	38.380000	37.995000	38.3000	+1.002%	338,440	-19.217%
2025-08-06	37.9800	38.200000	37.760000	37.9200	+0.079%	289,446	-18.407%
2025-08-05	38.3800	38.427300	37.880000	37.8900	-1.302%	277,431	-18.343%
2025-08-04	38.3700	38.810000	38.044100	38.3900	+0.471%	502,888	-19.406%
2025-08-01	38.6100	38.720000	37.860000	38.2100	-1.010%	535,942	-19.026%
2025-07-31	39.0700	39.617500	38.445000	38.6000	-2.006%	548,940	-19.845%
2025-07-30	39.5700	40.110000	39.250000	39.3900	-0.555%	555,897	-21.452%
2025-07-29	39.5700	39.690000	39.150000	39.6100	-0.050%	600,744	-21.888%
2025-07-28	39.3000	39.760000	38.925000	39.6300	+1.097%	643,792	-21.928%
2025-07-25	39.2100	39.500000	38.320000	39.2000	-0.583%	792,434	-21.071%
2025-07-24	39.5900	39.900000	39.400000	39.4300	-1.326%	416,903	-21.532%
2025-07-23	40.1400	40.335000	39.700000	39.9600	-0.100%	445,912	-22.573%
2025-07-22	39.5800	40.360000	39.470000	40.0000	+1.652%	512,264	-22.650%
2025-07-21	39.4100	39.710000	39.160000	39.3500	+0.178%	353,244	-21.372%
2025-07-18	39.8400	40.110000	39.130000	39.2800	-1.505%	426,767	-21.232%
2025-07-17	40.2300	40.585000	39.810000	39.8800	-0.821%	465,512	-22.417%
2025-07-16	40.8600	40.905000	39.515000	40.2100	-1.446%	606,157	-23.054%
2025-07-15	42.4800	42.772000	40.790000	40.8000	-3.819%	697,884	-24.167%
2025-07-14	42.0200	42.515000	42.020000	42.4200	-0.352%	337,724	-27.063%
2025-07-11	43.0200	43.100000	42.460000	42.5700	-2.183%	472,188	-27.320%
2025-07-10	42.8100	43.970000	42.810000	43.5200	+1.092%	580,078	-28.906%
2025-07-09	42.5400	43.060000	42.360000	43.0500	+0.914%	715,351	-28.130%
2025-07-08	41.5900	42.740000	41.480000	42.6600	+1.692%	627,419	-27.473%
2025-07-07	43.1250	43.220000	41.840000	41.9500	-3.095%	473,442	-26.246%
2025-07-03	43.5000	43.680000	43.170000	43.2900	-0.253%	248,605	-28.529%
2025-07-02	43.5900	43.780000	43.050000	43.4000	-0.253%	581,248	-28.710%
2025-07-01	43.8700	44.450000	43.300000	43.5100	-2.510%	980,920	-28.890%
2025-06-30	45.4100	45.600000	44.430000	44.6300	-1.108%	870,953	-30.674%
2025-06-27	45.0100	45.640000	44.740000	45.1300	-0.155%	1,589,229	-31.442%
2025-06-26	44.3700	45.260000	43.945000	45.2000	+4.292%	767,782	-31.549%
2025-06-25	42.9600	43.630000	42.895000	43.3400	+0.487%	566,093	-28.611%
2025-06-24	43.6000	44.040000	42.900000	43.1300	-1.754%	746,569	-28.263%
2025-06-23	43.3200	44.330000	43.100000	43.9000	+1.199%	587,950	-29.522%
2025-06-20	42.9300	44.200000	42.760000	43.3800	+1.975%	1,151,577	-28.677%
2025-06-18	40.5000	42.913500	40.240000	42.5400	+4.470%	914,369	-27.268%
2025-06-17	40.8000	42.600000	38.250000	40.7200	+9.965%	1,703,584	-24.018%
2025-06-16	37.8600	37.950000	36.500000	37.0300	-1.855%	1,079,895	-16.446%
2025-06-13	37.9200	38.380000	37.630000	37.7300	-2.102%	478,776	-17.996%
2025-06-12	38.8100	39.030000	38.310000	38.5400	-1.179%	356,891	-19.720%
2025-06-11	39.5400	39.870000	38.850000	39.0000	-0.889%	257,591	-20.667%
2025-06-10	38.8600	39.360000	38.380000	39.3500	+3.118%	432,031	-21.372%
2025-06-09	38.4500	38.480000	38.051700	38.1600	-0.261%	349,259	-18.920%
2025-06-06	38.5900	38.670000	38.030000	38.2600	+0.394%	245,700	-19.132%
2025-06-05	38.4200	38.750000	37.900000	38.1100	-0.755%	289,799	-18.814%
2025-06-04	38.5600	38.810000	38.380000	38.4000	-0.595%	331,260	-19.427%
2025-06-03	38.5700	38.830000	38.215000	38.6300	-0.129%	352,594	-19.907%
2025-06-02	39.0400	39.236500	38.310000	38.6800	-1.125%	288,403	-20.010%
2025-05-30	39.2800	39.280000	38.550000	39.1200	-0.458%	431,542	-20.910%
2025-05-29	40.2900	40.440000	39.190000	39.3000	-2.044%	247,022	-21.272%
2025-05-28	40.6100	40.610000	39.990000	40.1200	-1.377%	257,570	-22.881%
2025-05-27	41.0900	41.120000	40.500000	40.6800	-0.196%	345,382	-23.943%
2025-05-23	40.6100	40.930000	40.250000	40.7600	-0.537%	397,593	-24.092%
2025-05-22	41.5600	41.695000	40.980000	40.9800	-1.632%	308,663	-24.500%
2025-05-21	42.9400	43.614500	41.625000	41.6600	-3.565%	348,677	-25.732%
2025-05-20	43.6000	43.950000	43.180000	43.2000	-1.280%	334,559	-28.380%
2025-05-19	43.2500	43.865000	42.940000	43.7600	-0.364%	603,275	-29.296%
2025-05-16	43.8400	44.200000	43.655000	43.9200	+0.480%	990,999	-29.554%
2025-05-15	43.1500	43.765000	42.870000	43.7100	+1.793%	306,388	-29.215%
2025-05-14	43.2400	43.470000	42.930000	42.9400	-1.014%	447,400	-27.946%
2025-05-13	43.7000	44.510000	43.080000	43.3800	-0.299%	791,042	-28.677%
2025-05-12	45.2000	45.450000	43.510000	43.5100	-1.405%	553,178	-28.890%
2025-05-09	44.9800	45.195000	43.740000	44.1300	-1.627%	575,795	-29.889%
2025-05-08	44.5900	45.510000	44.590000	44.8600	+0.606%	626,804	-31.030%
2025-05-07	44.7800	45.212500	44.310000	44.5900	+0.292%	391,377	-30.612%
2025-05-06	44.0500	44.740000	43.645000	44.4600	+0.271%	278,055	-30.409%
2025-05-05	43.7500	44.750000	43.700000	44.3400	+0.023%	413,778	-30.221%
2025-05-02	43.8800	44.350000	43.810000	44.3300	+1.558%	328,420	-30.205%
2025-05-01	43.6300	43.940000	42.965000	43.6500	+0.023%	473,314	-29.118%
2025-04-30	43.8100	43.915000	42.910700	43.6400	-1.133%	457,955	-29.102%
2025-04-29	43.3700	44.175000	43.370000	44.1400	+1.007%	208,773	-29.905%
2025-04-28	43.3500	43.850000	43.090000	43.7000	+0.298%	171,539	-29.199%
2025-04-25	43.4100	43.840000	42.960900	43.5700	-0.138%	215,307	-28.988%
2025-04-24	42.7400	43.780000	42.740000	43.6300	+1.654%	218,397	-29.085%
2025-04-23	43.3600	44.120000	42.870000	42.9200	+0.445%	198,998	-27.912%
2025-04-22	42.4000	43.015000	42.040000	42.7300	+2.078%	247,531	-27.592%
2025-04-21	42.5600	42.663338	41.350000	41.8600	-2.310%	182,458	-26.087%
2025-04-17	42.3900	42.980000	42.330000	42.8500	+1.037%	227,930	-27.795%
2025-04-16	42.7300	42.925000	41.930000	42.4100	-0.888%	226,795	-27.046%
2025-04-15	42.9000	43.700300	42.710000	42.7900	-0.093%	358,754	-27.693%
2025-04-14	42.8200	43.235000	42.385000	42.8300	+0.800%	319,709	-27.761%
2025-04-11	41.6400	42.655000	41.170000	42.4900	+2.460%	291,119	-27.183%
2025-04-10	41.8100	42.050000	40.530000	41.4700	-2.858%	352,321	-25.392%
2025-04-09	39.5200	43.275000	39.345000	42.6900	+7.477%	542,589	-27.524%
2025-04-08	41.1900	41.490000	39.495000	39.7200	-2.504%	457,607	-22.105%
2025-04-07	40.5400	42.725000	39.700000	40.7400	-3.023%	607,214	-24.055%
2025-04-04	42.6300	42.750000	41.230000	42.0100	-3.889%	550,941	-26.351%
2025-04-03	44.1100	44.780000	43.620000	43.7100	-3.934%	565,414	-29.215%
2025-04-02	44.7800	45.560000	44.635000	45.5000	+0.954%	311,866	-32.000%
2025-04-01	44.3300	45.100000	44.060000	45.0700	+1.145%	585,068	-31.351%
2025-03-31	43.9700	44.755000	43.955000	44.5600	+0.338%	321,093	-30.566%
2025-03-28	44.6900	45.000000	44.140000	44.4100	-0.915%	244,635	-30.331%
2025-03-27	44.7000	44.950000	44.460000	44.8200	+0.493%	244,760	-30.968%
2025-03-26	44.6700	44.930000	44.290000	44.6000	+0.677%	195,852	-30.628%
2025-03-25	45.1600	45.160000	44.190000	44.3000	-1.643%	323,366	-30.158%
2025-03-24	44.8200	45.160000	44.300000	45.0400	+1.350%	398,961	-31.306%
2025-03-21	44.2300	44.700000	43.795000	44.4400	-0.157%	1,450,944	-30.378%
2025-03-20	44.2700	45.080000	44.260000	44.5100	-0.492%	396,513	-30.488%
2025-03-19	44.6400	44.730000	43.730000	44.7300	+0.067%	424,276	-30.829%
2025-03-18	44.2100	44.955000	43.920000	44.7000	+0.472%	392,122	-30.783%
2025-03-17	43.7100	45.000000	43.710000	44.4900	+0.839%	471,222	-30.456%
2025-03-14	43.9200	44.580000	43.885000	44.1200	+0.846%	435,161	-29.873%
2025-03-13	43.9400	44.545000	43.280000	43.7500	-0.704%	498,967	-29.280%
2025-03-12	46.6000	46.620000	43.980000	44.0600	-5.714%	490,643	-29.778%
2025-03-11	46.4000	46.960000	45.725000	46.7300	+0.842%	717,693	-33.790%
2025-03-10	45.7400	47.260000	45.630000	46.3400	+0.368%	733,515	-33.233%
2025-03-07	44.0000	46.695000	43.360000	46.1700	+5.652%	819,890	-32.987%
2025-03-06	42.5200	44.280000	40.900000	43.7000	+15.273%	1,520,443	-29.199%
2025-03-05	37.8100	38.195000	37.440000	37.9100	-0.132%	403,424	-18.386%
2025-03-04	38.2000	38.450000	37.300000	37.9600	-1.146%	387,292	-18.493%
2025-03-03	39.7700	40.030000	38.170000	38.4000	-3.711%	758,044	-19.427%
2025-02-28	38.8900	39.970000	38.830000	39.8800	+2.757%	503,215	-22.417%
2025-02-27	38.8600	39.210000	38.660000	38.8100	-0.589%	259,649	-20.278%
2025-02-26	39.8000	40.270000	38.660000	39.0400	-2.376%	357,446	-20.748%
2025-02-25	40.0800	40.460000	39.840000	39.9900	+0.200%	354,847	-22.631%
2025-02-24	39.4800	40.180000	39.231500	39.9100	+1.089%	381,606	-22.476%
2025-02-21	40.2900	40.290000	39.270000	39.4800	-1.077%	344,069	-21.631%
2025-02-20	40.1300	40.225000	39.610000	39.9100	-0.968%	257,716	-22.476%
2025-02-19	39.9400	40.610000	39.810000	40.3000	+0.174%	246,255	-23.226%
2025-02-18	40.5900	40.590000	39.800000	40.2300	-0.887%	240,706	-23.092%
2025-02-14	40.7300	40.885000	40.340000	40.5900	+0.470%	217,527	-23.774%
2025-02-13	40.4200	40.680000	40.050000	40.4000	+0.849%	288,644	-23.416%
2025-02-12	40.3400	40.580000	39.820000	40.0600	-2.102%	337,958	-22.766%
2025-02-11	40.1400	41.530000	40.084900	40.9200	+1.362%	294,483	-24.389%
2025-02-10	40.5300	40.590000	40.080000	40.3700	+0.373%	390,989	-23.359%
2025-02-07	41.4500	41.565000	40.210000	40.2200	-2.874%	243,004	-23.073%
2025-02-06	42.1000	42.120000	41.010000	41.4100	-1.616%	347,739	-25.284%
2025-02-05	42.8000	42.800000	41.950000	42.0900	-0.895%	466,322	-26.491%
2025-02-04	41.3800	42.650000	41.307500	42.4700	+2.659%	376,628	-27.149%
2025-02-03	40.4500	42.290000	39.970300	41.3700	+1.075%	413,731	-25.212%
2025-01-31	41.1500	41.300000	40.520000	40.9300	-1.231%	368,407	-24.408%
2025-01-30	41.3200	41.940000	40.755000	41.4400	+1.419%	389,166	-25.338%
2025-01-29	41.0800	41.380000	40.710000	40.8600	-0.268%	216,055	-24.278%
2025-01-28	42.0900	42.215000	40.750000	40.9700	-3.007%	323,757	-24.481%
2025-01-27	41.7800	42.450000	41.680000	42.2400	+0.715%	211,424	-26.752%
2025-01-24	41.7000	42.069900	41.670000	41.9400	+0.769%	212,731	-26.228%
2025-01-23	42.6600	42.927200	41.440000	41.6200	-2.938%	463,116	-25.661%
2025-01-22	44.1900	44.478800	42.830000	42.8800	-3.510%	217,395	-27.845%
2025-01-21	44.4300	44.870000	44.135000	44.4400	+0.977%	205,968	-30.378%
2025-01-17	44.2800	44.280000	43.550000	44.0100	+0.709%	254,758	-29.698%
2025-01-16	43.0700	43.730000	43.070000	43.7000	+0.900%	257,845	-29.199%
2025-01-15	43.4200	43.840000	43.100000	43.3100	+2.170%	331,811	-28.562%
2025-01-14	42.3500	42.515000	41.490000	42.3900	+0.379%	853,164	-27.011%
2025-01-13	41.9400	42.337500	41.750000	42.2300	+0.309%	293,867	-26.735%
2025-01-10	42.1100	42.576000	41.660000	42.1000	-1.613%	469,718	-26.508%
2025-01-08	41.9800	42.810000	41.480000	42.7900	+1.663%	340,080	-27.693%
2025-01-07	42.1600	42.400000	41.730000	42.0900	-0.261%	430,903	-26.491%
2025-01-06	42.9000	43.245000	42.200000	42.2000	-1.746%	300,029	-26.682%
2025-01-03	43.2800	43.320000	42.190300	42.9500	-0.440%	390,953	-27.963%
2025-01-02	44.1700	44.340000	43.060000	43.1400	-1.304%	220,164	-28.280%
2024-12-31	43.6400	44.220000	43.540000	43.7100	+0.298%	362,361	-29.215%
2024-12-30	44.0600	44.060000	43.420000	43.5800	-1.979%	232,141	-29.004%
2024-12-27	44.9400	45.240000	43.995000	44.4600	-1.002%	322,506	-30.409%
2024-12-26	44.4600	44.940000	44.190000	44.9100	-0.089%	188,762	-31.107%
2024-12-24	44.7500	45.080000	44.580000	44.9500	+0.537%	145,945	-31.168%
2024-12-23	44.1700	44.720000	43.780000	44.7100	+0.834%	351,824	-30.798%
2024-12-20	43.9300	44.950000	43.930000	44.3400	-0.045%	976,197	-30.221%
2024-12-19	44.8800	44.910000	43.930000	44.3600	-0.649%	389,733	-30.252%
2024-12-18	45.9500	45.950000	44.175000	44.6500	-2.233%	454,122	-30.705%
2024-12-17	45.5700	45.997100	45.050000	45.6700	-0.262%	428,062	-32.253%
2024-12-16	45.5400	46.150000	45.055000	45.7900	-0.109%	569,502	-32.431%
2024-12-13	45.8400	46.120000	45.495000	45.8400	-0.261%	284,386	-32.504%
2024-12-12	46.6500	46.720000	45.940000	45.9600	-1.204%	340,364	-32.681%
2024-12-11	46.2500	47.090000	45.800000	46.5200	+1.240%	486,430	-33.491%
2024-12-10	45.9000	46.050000	45.280000	45.9500	-0.195%	590,617	-32.666%
2024-12-09	45.6700	47.120000	45.510000	46.0400	+0.744%	460,952	-32.798%
2024-12-06	46.6300	46.800000	45.420000	45.7000	-1.424%	493,188	-32.298%
2024-12-05	49.1500	49.310000	45.670000	46.3600	-6.287%	746,300	-33.261%
2024-12-04	50.0700	50.322500	49.270000	49.4700	-0.762%	439,034	-37.457%
2024-12-03	50.6700	50.945000	49.680000	49.8500	-1.831%	338,768	-37.934%
2024-12-02	52.1200	52.289900	50.700000	50.7800	-2.683%	363,772	-39.071%
2024-11-29	52.7600	53.102000	52.130000	52.1800	-0.458%	110,424	-40.705%
2024-11-27	53.4800	53.700000	52.170000	52.4200	-1.299%	137,710	-40.977%
2024-11-26	53.0500	53.210000	52.500000	53.1100	-0.038%	168,258	-41.744%
2024-11-25	52.5300	53.960000	52.530000	53.1300	+1.860%	313,618	-41.765%
2024-11-22	51.0700	52.270000	51.070000	52.1600	+2.375%	262,394	-40.683%
2024-11-21	50.0700	51.250000	49.944000	50.9500	+1.758%	211,963	-39.274%
2024-11-20	49.3000	50.220000	49.160000	50.0700	+0.361%	190,797	-38.207%
2024-11-19	50.1000	50.395000	49.580000	49.8900	-1.520%	247,390	-37.984%
2024-11-18	51.4500	51.580000	50.650000	50.6600	-1.497%	223,843	-38.926%
2024-11-15	52.9900	53.160000	51.330000	51.4300	-2.539%	174,598	-39.841%
2024-11-14	52.9300	53.190000	51.760000	52.7700	+0.038%	469,900	-41.368%
2024-11-13	53.5700	53.710000	52.710000	52.7500	-0.566%	190,732	-41.346%
2024-11-12	53.0000	53.790000	52.805000	53.0500	-0.151%	289,830	-41.678%
2024-11-11	52.7000	53.370000	52.210000	53.1300	+1.899%	251,007	-41.765%
2024-11-08	52.0300	52.270000	51.770000	52.1400	+0.134%	184,050	-40.660%
2024-11-07	52.2700	52.450000	51.820000	52.0700	-0.630%	209,257	-40.580%
2024-11-06	51.6200	52.970000	51.025000	52.4000	+5.709%	443,806	-40.954%
2024-11-05	49.2900	49.850000	49.245000	49.5700	+0.507%	172,747	-37.583%
2024-11-04	50.0900	50.436000	49.200000	49.3200	-0.805%	279,453	-37.267%
2024-11-01	49.6300	50.350000	49.625000	49.7200	+0.852%	301,783	-37.772%
2024-10-31	50.1300	50.250000	49.290000	49.3000	-1.577%	152,334	-37.241%
2024-10-30	50.3400	51.335000	50.050000	50.0900	-0.556%	166,187	-38.231%
2024-10-29	49.3000	50.495000	49.220000	50.3700	+1.593%	121,591	-38.575%
2024-10-28	49.6700	49.670000	49.250000	49.5800	+0.568%	147,743	-37.596%
2024-10-25	49.5500	49.975000	49.260000	49.3000	-0.142%	194,114	-37.241%
2024-10-24	49.1400	49.390000	48.700000	49.3700	+0.837%	289,140	-37.330%
2024-10-23	49.5200	49.640000	48.650000	48.9600	-1.111%	197,561	-36.806%
2024-10-22	49.6300	49.780000	49.090000	49.5100	-0.742%	185,107	-37.508%
2024-10-21	50.2500	50.480000	49.765000	49.8800	-0.558%	317,116	-37.971%
2024-10-18	50.5500	50.670000	50.100000	50.1600	-0.772%	220,344	-38.317%
2024-10-17	50.8200	50.850000	50.500000	50.5500	-0.276%	268,182	-38.793%
2024-10-16	50.4300	51.790000	50.334100	50.6900	+1.583%	287,989	-38.962%
2024-10-15	49.7700	50.570000	49.680000	49.9000	+0.281%	259,464	-37.996%
2024-10-14	49.6500	49.820000	49.480000	49.7600	+0.181%	167,373	-37.822%
2024-10-11	49.0800	49.670000	49.080000	49.6700	+0.935%	138,429	-37.709%
2024-10-10	49.1400	49.440000	49.020000	49.2100	-1.046%	296,487	-37.127%
2024-10-09	49.1000	49.945000	49.100000	49.7300	+0.770%	198,024	-37.784%
2024-10-08	49.9900	50.250000	49.310000	49.3500	-1.536%	286,885	-37.305%
2024-10-07	50.3000	50.519900	49.990000	50.1200	-0.417%	375,133	-38.268%
2024-10-04	50.0500	50.410000	49.425000	50.3300	+1.636%	312,354	-38.526%
2024-10-03	50.0800	50.335000	49.430000	49.5200	-1.453%	448,261	-37.520%
2024-10-02	48.7000	50.400000	48.605000	50.2500	+3.246%	367,503	-38.428%
2024-10-01	48.2700	48.700000	47.860000	48.6700	+0.870%	317,366	-36.429%
2024-09-30	48.1600	48.860000	47.670000	48.2500	+0.354%	423,260	-35.876%
2024-09-27	47.5900	48.270000	47.170000	48.0800	+2.016%	637,111	-35.649%
2024-09-26	46.5600	47.295000	46.010000	47.1300	+2.837%	291,638	-34.352%
2024-09-25	47.1000	47.210000	45.820000	45.8300	-2.469%	251,150	-32.490%
2024-09-24	46.8700	47.360000	46.491000	46.9900	+0.794%	200,040	-34.156%
2024-09-23	46.7600	46.880000	45.960000	46.6200	+0.107%	311,588	-33.634%
2024-09-20	46.4000	47.030000	46.115000	46.5700	+0.410%	1,091,128	-33.562%
2024-09-19	47.5200	47.520000	46.160000	46.3800	-0.429%	397,371	-33.290%
2024-09-18	45.1900	47.470000	45.190000	46.5800	-0.342%	301,691	-33.577%
2024-09-17	46.9500	47.315000	46.390000	46.7400	+0.279%	337,163	-33.804%
2024-09-16	46.7000	46.960000	45.990000	46.6100	-0.534%	345,561	-33.619%
2024-09-13	45.7100	46.955000	45.640000	46.8600	+3.718%	333,253	-33.974%
2024-09-12	43.5300	45.315000	43.320000	45.1800	+4.705%	401,809	-31.518%
2024-09-11	42.9100	43.400000	42.050000	43.1500	+0.396%	386,942	-28.297%
2024-09-10	42.8100	43.375000	42.650000	42.9800	+0.023%	496,468	-28.013%
2024-09-09	43.5000	43.500000	42.045000	42.9700	-0.555%	847,439	-27.996%
2024-09-06	44.8100	45.275000	42.790000	43.2100	-3.247%	721,012	-28.396%
2024-09-05	44.0500	45.180000	41.400000	44.6600	-6.275%	1,293,341	-30.721%
2024-09-04	47.4300	48.030000	47.230000	47.6500	+0.210%	224,721	-35.068%
2024-09-03	47.9200	48.290000	47.240000	47.5500	-1.573%	257,004	-34.932%
2024-08-30	47.9600	48.480000	47.600000	48.3100	+1.470%	208,049	-35.955%
2024-08-29	47.3000	48.265000	46.880000	47.6100	+1.666%	173,820	-35.014%
2024-08-28	47.1900	47.675000	46.810000	46.8300	-0.973%	168,107	-33.931%
2024-08-27	47.0700	47.300000	46.640000	47.2900	+0.169%	126,306	-34.574%
2024-08-26	47.3000	47.725000	47.160000	47.2100	+0.575%	122,169	-34.463%
2024-08-23	46.1900	48.000000	46.167100	46.9400	+2.377%	260,129	-34.086%
2024-08-22	45.9500	46.210000	45.730000	45.8500	0.000%	110,675	-32.519%
2024-08-21	45.7100	46.010000	45.442700	45.8500	+1.214%	115,293	-32.519%
2024-08-20	45.7600	45.770000	45.260000	45.3000	-1.436%	122,760	-31.700%
2024-08-19	45.9800	46.370000	45.750000	45.9600	+0.262%	156,417	-32.681%
2024-08-16	45.7600	45.964100	45.300000	45.8400	+0.153%	206,608	-32.504%
2024-08-15	45.7100	45.880000	45.390000	45.7700	+2.417%	252,361	-32.401%
2024-08-14	45.4500	45.450000	44.640000	44.6900	-0.777%	191,252	-30.768%
2024-08-13	45.0300	45.235000	44.450000	45.0400	+1.213%	170,833	-31.306%
2024-08-12	45.2800	45.280000	44.315000	44.5000	-1.657%	167,669	-30.472%
2024-08-09	44.9800	45.440000	44.630000	45.2500	+0.489%	189,622	-31.624%
2024-08-08	44.3700	45.150000	44.350000	45.0300	+2.132%	165,734	-31.290%
2024-08-07	44.7600	45.295000	43.950000	44.0900	-0.339%	193,993	-29.825%
2024-08-06	44.1200	44.720000	43.680000	44.2400	+0.090%	271,873	-30.063%
2024-08-05	44.0200	44.670000	43.000000	44.2000	-3.955%	223,613	-30.000%
2024-08-02	45.6100	46.410000	45.250000	46.0200	-2.541%	247,797	-32.768%
2024-08-01	47.7900	48.150000	46.150000	47.2200	-1.110%	295,050	-34.477%
2024-07-31	47.7600	48.320000	46.940000	47.7500	+0.696%	213,619	-35.204%
2024-07-30	47.5900	47.960000	46.540000	47.4200	+0.021%	319,858	-34.753%
2024-07-29	47.4000	47.610000	46.620000	47.4100	+0.021%	204,238	-34.740%
2024-07-26	47.4700	47.470000	46.820000	47.4000	+1.542%	235,570	-34.726%
2024-07-25	46.9100	47.390000	46.470000	46.6800	0.000%	209,137	-33.719%
2024-07-24	47.2700	47.670000	46.650000	46.6800	-1.581%	166,282	-33.719%
2024-07-23	46.7400	47.770000	46.740000	47.4300	+0.915%	225,252	-34.767%
2024-07-22	46.5600	47.140000	46.110000	47.0000	+1.010%	152,908	-34.170%
2024-07-19	47.0900	47.090000	46.500000	46.5300	-1.189%	238,971	-33.505%
2024-07-18	48.0300	48.720000	46.700000	47.0900	-2.586%	261,686	-34.296%
2024-07-17	47.8900	49.200000	47.890000	48.3400	+0.041%	420,421	-35.995%
2024-07-16	46.9000	48.420000	46.689000	48.3200	+3.580%	362,954	-35.969%
2024-07-15	46.5000	47.600000	46.435000	46.6500	+1.062%	340,143	-33.676%
2024-07-12	46.4000	46.850000	45.825000	46.1600	+0.588%	421,022	-32.972%
2024-07-11	45.3000	46.240000	45.230000	45.8900	+2.685%	519,211	-32.578%
2024-07-10	44.4600	44.850000	43.595000	44.6900	+0.880%	418,744	-30.768%
2024-07-09	44.1900	44.530000	43.890000	44.3000	-0.895%	458,786	-30.158%
2024-07-08	43.6000	44.805000	43.420000	44.7000	+3.233%	471,963	-30.783%
2024-07-05	42.9700	43.520000	42.432100	43.3000	+0.417%	300,981	-28.545%
2024-07-03	42.0000	43.190000	42.000000	43.1200	+3.059%	276,682	-28.247%
2024-07-02	40.8200	41.860000	40.600000	41.8400	+2.826%	310,827	-26.052%
2024-07-01	40.7400	41.050000	40.110000	40.6900	-0.025%	222,177	-23.962%
2024-06-28	40.3500	40.810000	40.180000	40.7000	+1.648%	940,496	-23.980%
2024-06-27	40.2700	40.660000	39.900000	40.0400	+0.125%	354,886	-22.727%
2024-06-26	40.3100	40.720000	39.810000	39.9900	-1.696%	210,494	-22.631%
2024-06-25	40.7100	40.950000	40.515000	40.6800	+0.074%	260,686	-23.943%

.dark-mode .vbDlZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbDlZY{ color: #333333; background-color: white; border: 2px solid #333333; }WLYJohn Wiley & Sons, Inc. Class Astock NYSE

WLY
John Wiley & Sons, Inc. Class A
stock NYSE