Dark

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

At Close

Feb 26, 2026 3:59:54 PM EST

30.57USD+3.172%(+0.94)456,794

30.59Bid 30.63Ask 0.04Spread

Pre-market

0.00USD-100.000%(-29.63)0

After-hours

Feb 26, 2026 4:00:30 PM EST

30.58USD+0.033%(+0.01)411

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	30.1900	31.100000	30.080000	30.5700	+3.172%	456,794	0.000%
2026-02-25	29.2500	29.690000	29.050000	29.6300	+0.954%	379,195	+3.172%
2026-02-24	29.1000	29.640000	29.100000	29.3500	+0.963%	394,235	+4.157%
2026-02-23	29.7000	29.940000	28.810000	29.0700	-2.678%	410,119	+5.160%
2026-02-20	29.8600	30.200000	29.515000	29.8700	-0.100%	405,525	+2.343%
2026-02-19	29.6200	30.160000	29.592000	29.9000	+1.048%	454,855	+2.241%
2026-02-18	29.6700	29.970000	28.820000	29.5900	-0.135%	519,503	+3.312%
2026-02-17	29.7200	29.720000	29.130000	29.6300	+0.645%	566,997	+3.172%
2026-02-13	29.1500	29.745000	28.520000	29.4400	+2.258%	576,944	+3.838%
2026-02-12	29.5100	29.940000	28.400000	28.7900	-2.440%	744,729	+6.183%
2026-02-11	29.7500	30.010000	29.340000	29.5100	-0.270%	496,686	+3.592%
2026-02-10	29.2700	30.060000	28.890000	29.5900	+1.475%	555,110	+3.312%
2026-02-09	29.5250	29.610000	28.920000	29.1600	-0.274%	477,235	+4.835%
2026-02-06	29.1400	29.530000	29.140000	29.2400	+0.585%	465,044	+4.549%
2026-02-05	29.7200	30.380000	28.890000	29.0700	-1.890%	559,252	+5.160%
2026-02-04	29.0500	29.970000	28.380000	29.6300	+1.997%	599,385	+3.172%
2026-02-03	31.0000	31.285000	28.830000	29.0500	-7.455%	659,068	+5.232%
2026-02-02	31.0300	31.660000	31.000000	31.3900	+0.512%	420,516	-2.612%
2026-01-30	30.6400	31.270000	30.220000	31.2300	+1.594%	1,419,291	-2.113%
2026-01-29	31.4600	31.540000	30.710000	30.7400	-1.977%	516,437	-0.553%
2026-01-28	30.8500	31.560000	30.850000	31.3600	+1.390%	525,141	-2.519%
2026-01-27	31.1000	31.160000	30.340000	30.9300	-0.992%	447,722	-1.164%
2026-01-26	31.3400	31.365000	30.730000	31.2400	+0.482%	609,400	-2.145%
2026-01-23	31.6400	31.890000	31.000000	31.0900	-1.676%	452,369	-1.673%
2026-01-22	31.5200	31.910000	31.435000	31.6200	+0.381%	387,380	-3.321%
2026-01-21	30.8300	31.680000	30.830000	31.5000	+2.539%	556,819	-2.952%
2026-01-20	30.6500	31.100000	30.260000	30.7200	-0.711%	586,192	-0.488%
2026-01-16	30.7900	31.185000	30.460000	30.9400	-0.226%	478,017	-1.196%
2026-01-15	30.9500	31.720000	30.755000	31.0100	+0.291%	598,091	-1.419%
2026-01-14	31.3300	31.360000	30.580000	30.9200	-1.151%	555,378	-1.132%
2026-01-13	31.9600	31.960000	30.930000	31.2800	-2.005%	520,104	-2.270%
2026-01-12	31.3400	31.960000	31.000000	31.9200	+1.688%	359,126	-4.229%
2026-01-09	31.3600	31.680000	30.980000	31.3900	0.000%	345,587	-2.612%
2026-01-08	30.1900	31.520000	30.190000	31.3900	+2.817%	516,836	-2.612%
2026-01-07	31.1400	31.165000	30.365000	30.5300	-1.643%	628,544	+0.131%
2026-01-06	30.3800	31.070000	30.380000	31.0400	+1.042%	524,525	-1.514%
2026-01-05	29.1800	30.890000	29.180000	30.7200	+4.136%	774,543	-0.488%
2026-01-02	30.6200	30.720000	29.325000	29.5000	-3.689%	867,430	+3.627%
2025-12-31	30.9900	30.990000	30.570000	30.6300	-1.130%	391,340	-0.196%
2025-12-30	30.5600	31.105000	30.520000	30.9800	-0.129%	456,086	-1.323%
2025-12-29	31.1300	31.330000	30.795000	31.0200	-0.353%	423,647	-1.451%
2025-12-26	31.4000	31.495000	30.980000	31.1300	-0.575%	395,246	-1.799%
2025-12-24	31.2300	31.525000	31.230000	31.3100	+0.224%	153,558	-2.363%
2025-12-23	31.0000	31.490000	30.900000	31.2400	+0.742%	441,714	-2.145%
2025-12-22	30.8900	31.705000	30.770000	31.0100	-0.032%	503,730	-1.419%
2025-12-19	30.9800	31.370000	30.810000	31.0200	-0.385%	1,399,141	-1.451%
2025-12-18	31.6500	31.862500	30.750000	31.1400	-1.487%	623,306	-1.830%
2025-12-17	31.5600	31.969900	31.050000	31.6100	+1.705%	619,309	-3.290%
2025-12-16	30.6300	31.310000	30.270000	31.0800	+1.702%	732,301	-1.641%
2025-12-15	31.0800	31.285000	30.500000	30.5600	-1.228%	645,234	+0.033%
2025-12-12	31.7600	31.885000	30.105000	30.9400	-2.704%	960,352	-1.196%
2025-12-11	31.8800	32.398000	31.375000	31.8000	-0.063%	612,763	-3.868%
2025-12-10	31.7200	33.045000	31.100000	31.8200	+3.111%	1,375,400	-3.928%
2025-12-09	31.0600	31.600000	29.930000	30.8600	-1.938%	827,842	-0.940%
2025-12-08	32.7800	32.780000	31.210000	31.4700	-2.870%	1,359,002	-2.860%
2025-12-05	34.9000	34.970000	32.010000	32.4000	-6.412%	1,195,362	-5.648%
2025-12-04	38.6300	40.199900	34.290100	34.6200	-8.630%	1,023,553	-11.698%
2025-12-03	36.9300	38.130000	36.795000	37.8900	+2.822%	470,902	-19.319%
2025-12-02	36.3100	37.020000	35.960000	36.8500	+1.739%	450,417	-17.042%
2025-12-01	36.1000	36.760000	35.795000	36.2200	-0.385%	590,677	-15.599%
2025-11-28	35.7200	36.380000	35.720000	36.3600	+0.972%	188,719	-15.924%
2025-11-26	35.7600	36.560000	35.760000	36.0100	-0.166%	608,985	-15.107%
2025-11-25	35.1700	36.230000	35.170000	36.0700	+2.969%	381,528	-15.248%
2025-11-24	34.8000	35.540000	33.850000	35.0300	-0.483%	749,187	-12.732%
2025-11-21	33.8900	35.280000	33.890000	35.2000	+3.743%	865,701	-13.153%
2025-11-20	33.7100	34.209900	33.360000	33.9300	+1.739%	604,637	-9.903%
2025-11-19	33.7300	34.040000	32.920000	33.3500	-1.273%	511,158	-8.336%
2025-11-18	34.4600	34.515000	33.240000	33.7800	-1.170%	552,421	-9.503%
2025-11-17	35.4300	35.710000	33.970000	34.1800	-3.989%	635,431	-10.562%
2025-11-14	36.7400	37.010000	35.350000	35.6000	-4.146%	514,646	-14.129%
2025-11-13	37.1400	37.315000	36.790559	37.1400	+0.108%	303,169	-17.690%
2025-11-12	36.9500	37.370000	36.780100	37.1000	-0.054%	373,340	-17.601%
2025-11-11	36.8200	37.325000	36.820000	37.1200	+0.815%	249,529	-17.645%
2025-11-10	36.7800	37.335000	36.700000	36.8200	+0.794%	371,148	-16.974%
2025-11-07	36.2100	37.105000	36.140000	36.5300	+0.800%	432,313	-16.315%
2025-11-06	38.1000	38.580000	36.160000	36.2400	-5.156%	509,821	-15.646%
2025-11-05	37.9300	38.530000	37.790000	38.2100	+0.818%	308,133	-19.995%
2025-11-04	37.5400	38.190000	37.380000	37.9000	+1.148%	369,771	-19.340%
2025-11-03	36.7000	37.490000	36.190000	37.4700	+1.627%	419,980	-18.415%
2025-10-31	36.3800	37.250000	36.375000	36.8700	+0.765%	390,475	-17.087%
2025-10-30	36.2900	37.510000	36.270000	36.5900	-0.136%	488,257	-16.453%
2025-10-29	37.6000	38.040000	36.570000	36.6400	-2.889%	477,569	-16.567%
2025-10-28	36.7700	37.860000	36.480000	37.7300	+2.194%	556,758	-18.977%
2025-10-27	37.3200	37.720000	36.640000	36.9200	-0.779%	319,173	-17.199%
2025-10-24	37.0000	37.380000	36.810000	37.2100	+0.622%	242,282	-17.845%
2025-10-23	37.8300	38.050000	36.800000	36.9800	-2.092%	300,869	-17.334%
2025-10-22	37.5200	37.995000	37.370000	37.7700	+0.452%	318,843	-19.063%
2025-10-21	36.8600	37.670000	36.860000	37.6000	+2.035%	252,649	-18.697%
2025-10-20	37.0600	37.430000	36.760000	36.8500	-0.540%	306,788	-17.042%
2025-10-17	36.9600	37.425000	36.860000	37.0500	+0.216%	342,197	-17.490%
2025-10-16	37.2900	37.880000	36.800000	36.9700	-1.176%	662,594	-17.311%
2025-10-15	36.9000	38.005000	36.900000	37.4100	+1.081%	500,755	-18.284%
2025-10-14	36.3900	37.140000	36.140000	37.0100	+1.148%	452,526	-17.401%
2025-10-13	36.3200	37.020000	36.250000	36.5900	+0.550%	474,501	-16.453%
2025-10-10	36.3900	36.840000	36.145000	36.3900	+0.525%	443,700	-15.993%
2025-10-09	36.7400	36.759900	35.940000	36.2000	-1.550%	417,828	-15.552%
2025-10-08	38.4300	38.430000	36.230100	36.7700	-4.070%	713,248	-16.862%
2025-10-07	38.1300	38.560000	37.930000	38.3300	-0.828%	321,197	-20.245%
2025-10-06	40.0000	40.120000	38.380000	38.6500	-3.278%	432,880	-20.906%
2025-10-03	40.1400	40.900000	39.930000	39.9600	-0.275%	300,200	-23.498%
2025-10-02	40.0000	40.370100	39.490000	40.0700	-0.199%	313,012	-23.709%
2025-10-01	40.4100	40.495000	39.760000	40.1500	-0.791%	299,288	-23.861%
2025-09-30	39.5700	40.495000	39.570000	40.4700	+1.352%	245,634	-24.463%
2025-09-29	40.1100	40.260000	39.550000	39.9300	+0.075%	288,015	-23.441%
2025-09-26	39.6900	40.020000	39.500000	39.9000	+0.529%	315,258	-23.383%
2025-09-25	40.2700	40.300000	39.330000	39.6900	-1.047%	235,204	-22.978%
2025-09-24	40.1600	40.720000	40.040000	40.1100	-0.644%	206,235	-23.785%
2025-09-23	40.2400	40.705000	40.160000	40.3700	+0.498%	250,636	-24.275%
2025-09-22	40.1800	40.750000	39.970100	40.1700	-0.372%	289,094	-23.898%
2025-09-19	41.1600	41.330000	40.120000	40.3200	-2.041%	656,570	-24.182%
2025-09-18	41.0700	41.480000	40.610000	41.1600	-0.267%	352,225	-25.729%
2025-09-17	42.3500	42.715000	41.160000	41.2700	-2.320%	355,239	-25.927%
2025-09-16	41.4000	42.250000	41.092800	42.2500	+2.078%	274,396	-27.645%
2025-09-15	41.4500	41.735000	41.080000	41.3900	+0.486%	332,943	-26.142%
2025-09-12	42.1700	42.250000	41.160000	41.1900	-2.278%	613,549	-25.783%
2025-09-11	41.3600	42.160000	41.170000	42.1500	+1.640%	324,031	-27.473%
2025-09-10	41.4400	41.690000	41.015000	41.4700	-0.861%	375,556	-26.284%
2025-09-09	41.4100	42.045000	40.935000	41.8300	+1.136%	402,614	-26.918%
2025-09-08	39.9000	41.380000	39.745000	41.3600	+3.789%	507,160	-26.088%
2025-09-05	38.4700	40.185000	38.160000	39.8500	+4.183%	626,661	-23.287%
2025-09-04	38.5700	39.750000	36.100000	38.2500	-3.822%	1,000,799	-20.078%
2025-09-03	39.7500	40.040000	39.390000	39.7700	-0.025%	398,863	-23.133%
2025-09-02	40.1700	40.300000	39.490000	39.7800	-1.971%	448,041	-23.152%
2025-08-29	40.3100	40.600000	40.270000	40.5800	+1.046%	253,104	-24.667%
2025-08-28	40.6300	40.630000	39.970000	40.1600	-1.011%	254,949	-23.879%
2025-08-27	39.9700	40.590000	39.970000	40.5700	+1.450%	281,208	-24.649%
2025-08-26	40.5200	40.520000	39.865000	39.9900	-1.430%	350,688	-23.556%
2025-08-25	41.0100	41.200000	40.570000	40.5700	-1.744%	268,211	-24.649%
2025-08-22	40.1000	41.370000	40.100000	41.2900	+3.614%	235,760	-25.963%
2025-08-21	39.8000	40.230000	39.600000	39.8500	-0.100%	207,771	-23.287%
2025-08-20	40.3400	40.340000	39.835000	39.8900	-0.796%	211,868	-23.364%
2025-08-19	39.7800	40.235000	39.626800	40.2100	+1.412%	180,186	-23.974%
2025-08-18	39.5400	39.995000	39.540000	39.6500	+0.228%	271,941	-22.900%
2025-08-15	39.6600	39.660000	39.280000	39.5600	+0.381%	285,316	-22.725%
2025-08-14	39.8400	40.115000	39.350000	39.4100	-2.281%	254,970	-22.431%
2025-08-13	39.2700	40.400000	39.270000	40.3300	+2.856%	298,128	-24.200%
2025-08-12	38.8900	39.450000	38.330000	39.2100	+1.396%	327,474	-22.035%
2025-08-11	38.9400	39.025000	38.550000	38.6700	-0.155%	339,787	-20.946%
2025-08-08	38.2600	38.945000	38.255000	38.7300	+1.123%	390,295	-21.069%
2025-08-07	38.3300	38.380000	37.995000	38.3000	+1.002%	338,440	-20.183%
2025-08-06	37.9800	38.200000	37.760000	37.9200	+0.079%	289,446	-19.383%
2025-08-05	38.3800	38.427300	37.880000	37.8900	-1.302%	277,431	-19.319%
2025-08-04	38.3700	38.810000	38.044100	38.3900	+0.471%	502,888	-20.370%
2025-08-01	38.6100	38.720000	37.860000	38.2100	-1.010%	535,942	-19.995%
2025-07-31	39.0700	39.617500	38.445000	38.6000	-2.006%	548,940	-20.803%
2025-07-30	39.5700	40.110000	39.250000	39.3900	-0.555%	555,897	-22.391%
2025-07-29	39.5700	39.690000	39.150000	39.6100	-0.050%	600,744	-22.823%
2025-07-28	39.3000	39.760000	38.925000	39.6300	+1.097%	643,792	-22.861%
2025-07-25	39.2100	39.500000	38.320000	39.2000	-0.583%	792,434	-22.015%
2025-07-24	39.5900	39.900000	39.400000	39.4300	-1.326%	416,903	-22.470%
2025-07-23	40.1400	40.335000	39.700000	39.9600	-0.100%	445,912	-23.498%
2025-07-22	39.5800	40.360000	39.470000	40.0000	+1.652%	512,264	-23.575%
2025-07-21	39.4100	39.710000	39.160000	39.3500	+0.178%	353,244	-22.313%
2025-07-18	39.8400	40.110000	39.130000	39.2800	-1.505%	426,767	-22.174%
2025-07-17	40.2300	40.585000	39.810000	39.8800	-0.821%	465,512	-23.345%
2025-07-16	40.8600	40.905000	39.515000	40.2100	-1.446%	606,157	-23.974%
2025-07-15	42.4800	42.772000	40.790000	40.8000	-3.819%	697,884	-25.074%
2025-07-14	42.0200	42.515000	42.020000	42.4200	-0.352%	337,724	-27.935%
2025-07-11	43.0200	43.100000	42.460000	42.5700	-2.183%	472,188	-28.189%
2025-07-10	42.8100	43.970000	42.810000	43.5200	+1.092%	580,078	-29.756%
2025-07-09	42.5400	43.060000	42.360000	43.0500	+0.914%	715,351	-28.990%
2025-07-08	41.5900	42.740000	41.480000	42.6600	+1.692%	627,419	-28.340%
2025-07-07	43.1250	43.220000	41.840000	41.9500	-3.095%	473,442	-27.128%
2025-07-03	43.5000	43.680000	43.170000	43.2900	-0.253%	248,605	-29.383%
2025-07-02	43.5900	43.780000	43.050000	43.4000	-0.253%	581,248	-29.562%
2025-07-01	43.8700	44.450000	43.300000	43.5100	-2.510%	980,920	-29.740%
2025-06-30	45.4100	45.600000	44.430000	44.6300	-1.108%	870,953	-31.503%
2025-06-27	45.0100	45.640000	44.740000	45.1300	-0.155%	1,589,229	-32.262%
2025-06-26	44.3700	45.260000	43.945000	45.2000	+4.292%	767,782	-32.367%
2025-06-25	42.9600	43.630000	42.895000	43.3400	+0.487%	566,093	-29.465%
2025-06-24	43.6000	44.040000	42.900000	43.1300	-1.754%	746,569	-29.121%
2025-06-23	43.3200	44.330000	43.100000	43.9000	+1.199%	587,950	-30.364%
2025-06-20	42.9300	44.200000	42.760000	43.3800	+1.975%	1,151,577	-29.530%
2025-06-18	40.5000	42.913500	40.240000	42.5400	+4.470%	914,369	-28.138%
2025-06-17	40.8000	42.600000	38.250000	40.7200	+9.965%	1,703,584	-24.926%
2025-06-16	37.8600	37.950000	36.500000	37.0300	-1.855%	1,079,895	-17.445%
2025-06-13	37.9200	38.380000	37.630000	37.7300	-2.102%	478,776	-18.977%
2025-06-12	38.8100	39.030000	38.310000	38.5400	-1.179%	356,891	-20.680%
2025-06-11	39.5400	39.870000	38.850000	39.0000	-0.889%	257,591	-21.615%
2025-06-10	38.8600	39.360000	38.380000	39.3500	+3.118%	432,031	-22.313%
2025-06-09	38.4500	38.480000	38.051700	38.1600	-0.261%	349,259	-19.890%
2025-06-06	38.5900	38.670000	38.030000	38.2600	+0.394%	245,700	-20.099%
2025-06-05	38.4200	38.750000	37.900000	38.1100	-0.755%	289,799	-19.785%
2025-06-04	38.5600	38.810000	38.380000	38.4000	-0.595%	331,260	-20.391%
2025-06-03	38.5700	38.830000	38.215000	38.6300	-0.129%	352,594	-20.865%
2025-06-02	39.0400	39.236500	38.310000	38.6800	-1.125%	288,403	-20.967%
2025-05-30	39.2800	39.280000	38.550000	39.1200	-0.458%	431,542	-21.856%
2025-05-29	40.2900	40.440000	39.190000	39.3000	-2.044%	247,022	-22.214%
2025-05-28	40.6100	40.610000	39.990000	40.1200	-1.377%	257,570	-23.804%
2025-05-27	41.0900	41.120000	40.500000	40.6800	-0.196%	345,382	-24.853%
2025-05-23	40.6100	40.930000	40.250000	40.7600	-0.537%	397,593	-25.000%
2025-05-22	41.5600	41.695000	40.980000	40.9800	-1.632%	308,663	-25.403%
2025-05-21	42.9400	43.614500	41.625000	41.6600	-3.565%	348,677	-26.620%
2025-05-20	43.6000	43.950000	43.180000	43.2000	-1.280%	334,559	-29.236%
2025-05-19	43.2500	43.865000	42.940000	43.7600	-0.364%	603,275	-30.142%
2025-05-16	43.8400	44.200000	43.655000	43.9200	+0.480%	990,999	-30.396%
2025-05-15	43.1500	43.765000	42.870000	43.7100	+1.793%	306,388	-30.062%
2025-05-14	43.2400	43.470000	42.930000	42.9400	-1.014%	447,400	-28.808%
2025-05-13	43.7000	44.510000	43.080000	43.3800	-0.299%	791,042	-29.530%
2025-05-12	45.2000	45.450000	43.510000	43.5100	-1.405%	553,178	-29.740%
2025-05-09	44.9800	45.195000	43.740000	44.1300	-1.627%	575,795	-30.727%
2025-05-08	44.5900	45.510000	44.590000	44.8600	+0.606%	626,804	-31.855%
2025-05-07	44.7800	45.212500	44.310000	44.5900	+0.292%	391,377	-31.442%
2025-05-06	44.0500	44.740000	43.645000	44.4600	+0.271%	278,055	-31.242%
2025-05-05	43.7500	44.750000	43.700000	44.3400	+0.023%	413,778	-31.055%
2025-05-02	43.8800	44.350000	43.810000	44.3300	+1.558%	328,420	-31.040%
2025-05-01	43.6300	43.940000	42.965000	43.6500	+0.023%	473,314	-29.966%
2025-04-30	43.8100	43.915000	42.910700	43.6400	-1.133%	457,955	-29.950%
2025-04-29	43.3700	44.175000	43.370000	44.1400	+1.007%	208,773	-30.743%
2025-04-28	43.3500	43.850000	43.090000	43.7000	+0.298%	171,539	-30.046%
2025-04-25	43.4100	43.840000	42.960900	43.5700	-0.138%	215,307	-29.837%
2025-04-24	42.7400	43.780000	42.740000	43.6300	+1.654%	218,397	-29.934%
2025-04-23	43.3600	44.120000	42.870000	42.9200	+0.445%	198,998	-28.774%
2025-04-22	42.4000	43.015000	42.040000	42.7300	+2.078%	247,531	-28.458%
2025-04-21	42.5600	42.663338	41.350000	41.8600	-2.310%	182,458	-26.971%
2025-04-17	42.3900	42.980000	42.330000	42.8500	+1.037%	227,930	-28.658%
2025-04-16	42.7300	42.925000	41.930000	42.4100	-0.888%	226,795	-27.918%
2025-04-15	42.9000	43.700300	42.710000	42.7900	-0.093%	358,754	-28.558%
2025-04-14	42.8200	43.235000	42.385000	42.8300	+0.800%	319,709	-28.625%
2025-04-11	41.6400	42.655000	41.170000	42.4900	+2.460%	291,119	-28.054%
2025-04-10	41.8100	42.050000	40.530000	41.4700	-2.858%	352,321	-26.284%
2025-04-09	39.5200	43.275000	39.345000	42.6900	+7.477%	542,589	-28.391%
2025-04-08	41.1900	41.490000	39.495000	39.7200	-2.504%	457,607	-23.036%
2025-04-07	40.5400	42.725000	39.700000	40.7400	-3.023%	607,214	-24.963%
2025-04-04	42.6300	42.750000	41.230000	42.0100	-3.889%	550,941	-27.232%
2025-04-03	44.1100	44.780000	43.620000	43.7100	-3.934%	565,414	-30.062%
2025-04-02	44.7800	45.560000	44.635000	45.5000	+0.954%	311,866	-32.813%
2025-04-01	44.3300	45.100000	44.060000	45.0700	+1.145%	585,068	-32.172%
2025-03-31	43.9700	44.755000	43.955000	44.5600	+0.338%	321,093	-31.396%
2025-03-28	44.6900	45.000000	44.140000	44.4100	-0.915%	244,635	-31.164%
2025-03-27	44.7000	44.950000	44.460000	44.8200	+0.493%	244,760	-31.794%
2025-03-26	44.6700	44.930000	44.290000	44.6000	+0.677%	195,852	-31.457%
2025-03-25	45.1600	45.160000	44.190000	44.3000	-1.643%	323,366	-30.993%
2025-03-24	44.8200	45.160000	44.300000	45.0400	+1.350%	398,961	-32.127%
2025-03-21	44.2300	44.700000	43.795000	44.4400	-0.157%	1,450,944	-31.211%
2025-03-20	44.2700	45.080000	44.260000	44.5100	-0.492%	396,513	-31.319%
2025-03-19	44.6400	44.730000	43.730000	44.7300	+0.067%	424,276	-31.657%
2025-03-18	44.2100	44.955000	43.920000	44.7000	+0.472%	392,122	-31.611%
2025-03-17	43.7100	45.000000	43.710000	44.4900	+0.839%	471,222	-31.288%
2025-03-14	43.9200	44.580000	43.885000	44.1200	+0.846%	435,161	-30.712%
2025-03-13	43.9400	44.545000	43.280000	43.7500	-0.704%	498,967	-30.126%
2025-03-12	46.6000	46.620000	43.980000	44.0600	-5.714%	490,643	-30.617%
2025-03-11	46.4000	46.960000	45.725000	46.7300	+0.842%	717,693	-34.582%
2025-03-10	45.7400	47.260000	45.630000	46.3400	+0.368%	733,515	-34.031%
2025-03-07	44.0000	46.695000	43.360000	46.1700	+5.652%	819,890	-33.788%
2025-03-06	42.5200	44.280000	40.900000	43.7000	+15.273%	1,520,443	-30.046%
2025-03-05	37.8100	38.195000	37.440000	37.9100	-0.132%	403,424	-19.362%
2025-03-04	38.2000	38.450000	37.300000	37.9600	-1.146%	387,292	-19.468%
2025-03-03	39.7700	40.030000	38.170000	38.4000	-3.711%	758,044	-20.391%
2025-02-28	38.8900	39.970000	38.830000	39.8800	+2.757%	503,215	-23.345%
2025-02-27	38.8600	39.210000	38.660000	38.8100	-0.589%	259,649	-21.232%
2025-02-26	39.8000	40.270000	38.660000	39.0400	-2.376%	357,446	-21.696%
2025-02-25	40.0800	40.460000	39.840000	39.9900	+0.200%	354,847	-23.556%
2025-02-24	39.4800	40.180000	39.231500	39.9100	+1.089%	381,606	-23.403%
2025-02-21	40.2900	40.290000	39.270000	39.4800	-1.077%	344,069	-22.568%
2025-02-20	40.1300	40.225000	39.610000	39.9100	-0.968%	257,716	-23.403%
2025-02-19	39.9400	40.610000	39.810000	40.3000	+0.174%	246,255	-24.144%
2025-02-18	40.5900	40.590000	39.800000	40.2300	-0.887%	240,706	-24.012%
2025-02-14	40.7300	40.885000	40.340000	40.5900	+0.470%	217,527	-24.686%
2025-02-13	40.4200	40.680000	40.050000	40.4000	+0.849%	288,644	-24.332%
2025-02-12	40.3400	40.580000	39.820000	40.0600	-2.102%	337,958	-23.689%
2025-02-11	40.1400	41.530000	40.084900	40.9200	+1.362%	294,483	-25.293%
2025-02-10	40.5300	40.590000	40.080000	40.3700	+0.373%	390,989	-24.275%
2025-02-07	41.4500	41.565000	40.210000	40.2200	-2.874%	243,004	-23.993%
2025-02-06	42.1000	42.120000	41.010000	41.4100	-1.616%	347,739	-26.177%
2025-02-05	42.8000	42.800000	41.950000	42.0900	-0.895%	466,322	-27.370%
2025-02-04	41.3800	42.650000	41.307500	42.4700	+2.659%	376,628	-28.020%
2025-02-03	40.4500	42.290000	39.970300	41.3700	+1.075%	413,731	-26.106%
2025-01-31	41.1500	41.300000	40.520000	40.9300	-1.231%	368,407	-25.312%
2025-01-30	41.3200	41.940000	40.755000	41.4400	+1.419%	389,166	-26.231%
2025-01-29	41.0800	41.380000	40.710000	40.8600	-0.268%	216,055	-25.184%
2025-01-28	42.0900	42.215000	40.750000	40.9700	-3.007%	323,757	-25.384%
2025-01-27	41.7800	42.450000	41.680000	42.2400	+0.715%	211,424	-27.628%
2025-01-24	41.7000	42.069900	41.670000	41.9400	+0.769%	212,731	-27.110%
2025-01-23	42.6600	42.927200	41.440000	41.6200	-2.938%	463,116	-26.550%
2025-01-22	44.1900	44.478800	42.830000	42.8800	-3.510%	217,395	-28.708%
2025-01-21	44.4300	44.870000	44.135000	44.4400	+0.977%	205,968	-31.211%
2025-01-17	44.2800	44.280000	43.550000	44.0100	+0.709%	254,758	-30.539%
2025-01-16	43.0700	43.730000	43.070000	43.7000	+0.900%	257,845	-30.046%
2025-01-15	43.4200	43.840000	43.100000	43.3100	+2.170%	331,811	-29.416%
2025-01-14	42.3500	42.515000	41.490000	42.3900	+0.379%	853,164	-27.884%
2025-01-13	41.9400	42.337500	41.750000	42.2300	+0.309%	293,867	-27.611%
2025-01-10	42.1100	42.576000	41.660000	42.1000	-1.613%	469,718	-27.387%
2025-01-08	41.9800	42.810000	41.480000	42.7900	+1.663%	340,080	-28.558%
2025-01-07	42.1600	42.400000	41.730000	42.0900	-0.261%	430,903	-27.370%
2025-01-06	42.9000	43.245000	42.200000	42.2000	-1.746%	300,029	-27.559%
2025-01-03	43.2800	43.320000	42.190300	42.9500	-0.440%	390,953	-28.824%
2025-01-02	44.1700	44.340000	43.060000	43.1400	-1.304%	220,164	-29.138%
2024-12-31	43.6400	44.220000	43.540000	43.7100	+0.298%	362,361	-30.062%
2024-12-30	44.0600	44.060000	43.420000	43.5800	-1.979%	232,141	-29.853%
2024-12-27	44.9400	45.240000	43.995000	44.4600	-1.002%	322,506	-31.242%
2024-12-26	44.4600	44.940000	44.190000	44.9100	-0.089%	188,762	-31.931%
2024-12-24	44.7500	45.080000	44.580000	44.9500	+0.537%	145,945	-31.991%
2024-12-23	44.1700	44.720000	43.780000	44.7100	+0.834%	351,824	-31.626%
2024-12-20	43.9300	44.950000	43.930000	44.3400	-0.045%	976,197	-31.055%
2024-12-19	44.8800	44.910000	43.930000	44.3600	-0.649%	389,733	-31.087%
2024-12-18	45.9500	45.950000	44.175000	44.6500	-2.233%	454,122	-31.534%
2024-12-17	45.5700	45.997100	45.050000	45.6700	-0.262%	428,062	-33.063%
2024-12-16	45.5400	46.150000	45.055000	45.7900	-0.109%	569,502	-33.239%
2024-12-13	45.8400	46.120000	45.495000	45.8400	-0.261%	284,386	-33.312%
2024-12-12	46.6500	46.720000	45.940000	45.9600	-1.204%	340,364	-33.486%
2024-12-11	46.2500	47.090000	45.800000	46.5200	+1.240%	486,430	-34.286%
2024-12-10	45.9000	46.050000	45.280000	45.9500	-0.195%	590,617	-33.471%
2024-12-09	45.6700	47.120000	45.510000	46.0400	+0.744%	460,952	-33.601%
2024-12-06	46.6300	46.800000	45.420000	45.7000	-1.424%	493,188	-33.107%
2024-12-05	49.1500	49.310000	45.670000	46.3600	-6.287%	746,300	-34.060%
2024-12-04	50.0700	50.322500	49.270000	49.4700	-0.762%	439,034	-38.205%
2024-12-03	50.6700	50.945000	49.680000	49.8500	-1.831%	338,768	-38.676%
2024-12-02	52.1200	52.289900	50.700000	50.7800	-2.683%	363,772	-39.799%
2024-11-29	52.7600	53.102000	52.130000	52.1800	-0.458%	110,424	-41.414%
2024-11-27	53.4800	53.700000	52.170000	52.4200	-1.299%	137,710	-41.683%
2024-11-26	53.0500	53.210000	52.500000	53.1100	-0.038%	168,258	-42.440%
2024-11-25	52.5300	53.960000	52.530000	53.1300	+1.860%	313,618	-42.462%
2024-11-22	51.0700	52.270000	51.070000	52.1600	+2.375%	262,394	-41.392%
2024-11-21	50.0700	51.250000	49.944000	50.9500	+1.758%	211,963	-40.000%
2024-11-20	49.3000	50.220000	49.160000	50.0700	+0.361%	190,797	-38.945%
2024-11-19	50.1000	50.395000	49.580000	49.8900	-1.520%	247,390	-38.725%
2024-11-18	51.4500	51.580000	50.650000	50.6600	-1.497%	223,843	-39.657%
2024-11-15	52.9900	53.160000	51.330000	51.4300	-2.539%	174,598	-40.560%
2024-11-14	52.9300	53.190000	51.760000	52.7700	+0.038%	469,900	-42.069%
2024-11-13	53.5700	53.710000	52.710000	52.7500	-0.566%	190,732	-42.047%
2024-11-12	53.0000	53.790000	52.805000	53.0500	-0.151%	289,830	-42.375%
2024-11-11	52.7000	53.370000	52.210000	53.1300	+1.899%	251,007	-42.462%
2024-11-08	52.0300	52.270000	51.770000	52.1400	+0.134%	184,050	-41.369%
2024-11-07	52.2700	52.450000	51.820000	52.0700	-0.630%	209,257	-41.291%
2024-11-06	51.6200	52.970000	51.025000	52.4000	+5.709%	443,806	-41.660%
2024-11-05	49.2900	49.850000	49.245000	49.5700	+0.507%	172,747	-38.330%
2024-11-04	50.0900	50.436000	49.200000	49.3200	-0.805%	279,453	-38.017%
2024-11-01	49.6300	50.350000	49.625000	49.7200	+0.852%	301,783	-38.516%
2024-10-31	50.1300	50.250000	49.290000	49.3000	-1.577%	152,334	-37.992%
2024-10-30	50.3400	51.335000	50.050000	50.0900	-0.556%	166,187	-38.970%
2024-10-29	49.3000	50.495000	49.220000	50.3700	+1.593%	121,591	-39.309%
2024-10-28	49.6700	49.670000	49.250000	49.5800	+0.568%	147,743	-38.342%
2024-10-25	49.5500	49.975000	49.260000	49.3000	-0.142%	194,114	-37.992%
2024-10-24	49.1400	49.390000	48.700000	49.3700	+0.837%	289,140	-38.080%
2024-10-23	49.5200	49.640000	48.650000	48.9600	-1.111%	197,561	-37.561%
2024-10-22	49.6300	49.780000	49.090000	49.5100	-0.742%	185,107	-38.255%
2024-10-21	50.2500	50.480000	49.765000	49.8800	-0.558%	317,116	-38.713%
2024-10-18	50.5500	50.670000	50.100000	50.1600	-0.772%	220,344	-39.055%
2024-10-17	50.8200	50.850000	50.500000	50.5500	-0.276%	268,182	-39.525%
2024-10-16	50.4300	51.790000	50.334100	50.6900	+1.583%	287,989	-39.692%
2024-10-15	49.7700	50.570000	49.680000	49.9000	+0.281%	259,464	-38.737%
2024-10-14	49.6500	49.820000	49.480000	49.7600	+0.181%	167,373	-38.565%
2024-10-11	49.0800	49.670000	49.080000	49.6700	+0.935%	138,429	-38.454%
2024-10-10	49.1400	49.440000	49.020000	49.2100	-1.046%	296,487	-37.878%
2024-10-09	49.1000	49.945000	49.100000	49.7300	+0.770%	198,024	-38.528%
2024-10-08	49.9900	50.250000	49.310000	49.3500	-1.536%	286,885	-38.055%
2024-10-07	50.3000	50.519900	49.990000	50.1200	-0.417%	375,133	-39.006%
2024-10-04	50.0500	50.410000	49.425000	50.3300	+1.636%	312,354	-39.261%
2024-10-03	50.0800	50.335000	49.430000	49.5200	-1.453%	448,261	-38.267%
2024-10-02	48.7000	50.400000	48.605000	50.2500	+3.246%	367,503	-39.164%
2024-10-01	48.2700	48.700000	47.860000	48.6700	+0.870%	317,366	-37.189%
2024-09-30	48.1600	48.860000	47.670000	48.2500	+0.354%	423,260	-36.642%
2024-09-27	47.5900	48.270000	47.170000	48.0800	+2.016%	637,111	-36.418%
2024-09-26	46.5600	47.295000	46.010000	47.1300	+2.837%	291,638	-35.137%
2024-09-25	47.1000	47.210000	45.820000	45.8300	-2.469%	251,150	-33.297%
2024-09-24	46.8700	47.360000	46.491000	46.9900	+0.794%	200,040	-34.944%
2024-09-23	46.7600	46.880000	45.960000	46.6200	+0.107%	311,588	-34.427%
2024-09-20	46.4000	47.030000	46.115000	46.5700	+0.410%	1,091,128	-34.357%
2024-09-19	47.5200	47.520000	46.160000	46.3800	-0.429%	397,371	-34.088%
2024-09-18	45.1900	47.470000	45.190000	46.5800	-0.342%	301,691	-34.371%
2024-09-17	46.9500	47.315000	46.390000	46.7400	+0.279%	337,163	-34.596%
2024-09-16	46.7000	46.960000	45.990000	46.6100	-0.534%	345,561	-34.413%
2024-09-13	45.7100	46.955000	45.640000	46.8600	+3.718%	333,253	-34.763%
2024-09-12	43.5300	45.315000	43.320000	45.1800	+4.705%	401,809	-32.337%
2024-09-11	42.9100	43.400000	42.050000	43.1500	+0.396%	386,942	-29.154%
2024-09-10	42.8100	43.375000	42.650000	42.9800	+0.023%	496,468	-28.874%
2024-09-09	43.5000	43.500000	42.045000	42.9700	-0.555%	847,439	-28.857%
2024-09-06	44.8100	45.275000	42.790000	43.2100	-3.247%	721,012	-29.252%
2024-09-05	44.0500	45.180000	41.400000	44.6600	-6.275%	1,293,341	-31.549%

.dark-mode .L1J3Pm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1J3Pm{ 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