Dark

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

Market Open

Jul 30, 2026 10:36:42 AM EDT

52.67USD-5.270%(-2.93)125,578

45.36Bid 61.12Ask 15.76Spread

Pre-market

0.00USD-100.000%(-54.30)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

54.30USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	54.2300	54.740000	52.670000	52.6700	-5.474%	125,578	0.000%
2026-07-29	54.6500	57.449900	54.535000	55.7200	+2.615%	567,728	-5.474%
2026-07-28	51.5900	54.580000	51.545000	54.3000	+6.450%	432,713	-3.002%
2026-07-27	50.3300	51.490000	50.330000	51.0100	+2.947%	465,048	+3.254%
2026-07-24	48.7200	49.820000	48.720000	49.5500	+1.704%	268,183	+6.297%
2026-07-23	49.5300	49.720000	48.610000	48.7200	-1.516%	586,574	+8.108%
2026-07-22	50.7900	51.680000	48.920000	49.4700	-2.541%	641,589	+6.469%
2026-07-21	49.4100	50.890000	49.410000	50.7600	+1.561%	415,721	+3.763%
2026-07-20	50.4000	50.820000	49.960000	49.9800	-1.942%	341,970	+5.382%
2026-07-17	50.8000	52.220000	50.120000	50.9700	+0.059%	396,360	+3.335%
2026-07-16	49.9700	51.335000	49.970000	50.9400	+2.888%	368,510	+3.396%
2026-07-15	49.3600	50.135000	48.650300	49.5100	+0.487%	485,731	+6.383%
2026-07-14	49.3000	50.320000	48.630000	49.2700	-1.064%	470,165	+6.901%
2026-07-13	50.7000	50.740000	48.450000	49.8000	-1.014%	526,045	+5.763%
2026-07-10	50.9200	52.295000	50.020000	50.3100	-0.218%	710,547	+4.691%
2026-07-09	49.5600	50.780000	48.610100	50.4200	+0.239%	519,654	+4.463%
2026-07-08	52.5500	52.920000	50.135000	50.3000	-3.806%	912,380	+4.712%
2026-07-07	52.5300	53.220000	51.490000	52.2900	-0.457%	521,602	+0.727%
2026-07-06	52.5000	53.240000	51.820000	52.5300	-0.436%	583,683	+0.267%
2026-07-02	51.1850	52.950000	50.530000	52.7600	+3.431%	521,938	-0.171%
2026-07-01	47.5500	51.700000	47.550000	51.0100	+5.154%	558,626	+3.254%
2026-06-30	46.7900	48.840000	46.470000	48.5100	+2.863%	482,757	+8.576%
2026-06-29	47.9000	48.567800	46.630000	47.1600	-2.137%	754,823	+11.684%
2026-06-26	45.7300	48.310000	45.600000	48.1900	+5.773%	2,731,194	+9.297%
2026-06-25	44.5900	46.660000	44.130000	45.5600	+2.891%	541,233	+15.606%
2026-06-24	44.5200	44.700000	43.135000	44.2800	+0.774%	489,379	+18.948%
2026-06-23	45.3500	45.590000	43.770000	43.9400	-2.334%	505,660	+19.868%
2026-06-22	46.7000	46.990000	44.920000	44.9900	-3.662%	548,259	+17.070%
2026-06-18	45.8350	48.189100	45.630000	46.7000	+2.818%	1,489,633	+12.784%
2026-06-17	45.3200	45.880000	43.160000	45.4200	+0.732%	726,097	+15.962%
2026-06-16	40.0000	45.120000	39.890000	45.0900	+4.062%	886,527	+16.811%
2026-06-15	43.5200	44.750000	43.070000	43.3300	-1.902%	732,318	+21.556%
2026-06-12	44.4300	44.690000	43.970000	44.1700	-1.075%	466,091	+19.244%
2026-06-11	44.3900	44.850000	43.800000	44.6500	+0.586%	500,533	+17.962%
2026-06-10	44.2600	44.950000	43.922000	44.3900	+0.978%	382,214	+18.653%
2026-06-09	44.0000	44.430000	43.520000	43.9600	+0.274%	449,376	+19.813%
2026-06-08	44.2300	44.420000	42.001000	43.8400	-0.725%	287,644	+20.141%
2026-06-05	44.0500	44.620000	43.770000	44.1600	+0.181%	320,346	+19.271%
2026-06-04	43.2600	44.490000	43.200000	44.0800	+2.607%	381,918	+19.487%
2026-06-03	43.7800	43.950000	42.655000	42.9600	-2.607%	468,785	+22.602%
2026-06-02	43.8500	44.450000	43.495000	44.1100	+1.077%	374,288	+19.406%
2026-06-01	42.3000	43.660000	41.860000	43.6400	+3.707%	391,003	+20.692%
2026-05-29	41.4600	42.430000	41.300000	42.0800	+1.008%	408,398	+25.166%
2026-05-28	41.2100	42.130000	40.920000	41.6600	-0.430%	281,567	+26.428%
2026-05-27	42.3500	43.140000	41.820000	41.8400	-1.599%	270,434	+25.884%
2026-05-26	42.2800	42.790000	42.245000	42.5200	+0.425%	259,467	+23.871%
2026-05-22	41.9400	42.535000	41.885000	42.3400	+1.123%	295,406	+24.398%
2026-05-21	41.1200	41.950000	40.500000	41.8700	+1.233%	300,024	+25.794%
2026-05-20	41.7500	41.980000	41.120000	41.3600	-1.594%	344,052	+27.345%
2026-05-19	41.9700	42.195000	41.520000	42.0300	+0.888%	341,391	+25.315%
2026-05-18	40.0200	41.690000	40.020000	41.6600	+4.437%	287,885	+26.428%
2026-05-15	39.5400	40.035000	39.212500	39.8900	+1.192%	273,031	+32.038%
2026-05-14	39.4300	39.810000	39.030000	39.4200	+0.484%	366,310	+33.612%
2026-05-13	39.7600	40.020000	38.475000	39.2300	-2.047%	401,040	+34.259%
2026-05-12	40.5800	40.670000	39.740000	40.0500	-0.891%	390,733	+31.511%
2026-05-11	41.3800	41.565000	39.900000	40.4100	-2.368%	302,152	+30.339%
2026-05-08	40.5200	41.585000	39.950000	41.3900	+1.695%	433,096	+27.253%
2026-05-07	40.8800	41.420000	40.620000	40.7000	+0.074%	439,102	+29.410%
2026-05-06	41.2700	41.320000	40.230000	40.6700	-0.465%	456,948	+29.506%
2026-05-05	40.2100	41.010000	40.190000	40.8600	+1.692%	309,703	+28.904%
2026-05-04	40.7500	41.500000	39.830000	40.1800	-1.832%	312,743	+31.085%
2026-05-01	41.2700	41.425000	40.840000	40.9300	0.000%	329,652	+28.683%
2026-04-30	40.3400	41.270000	40.200000	40.9300	+0.763%	323,910	+28.683%
2026-04-29	41.0250	41.230000	40.570000	40.6200	-0.951%	305,588	+29.665%
2026-04-28	41.3800	41.595000	40.785000	41.0100	-0.073%	273,198	+28.432%
2026-04-27	41.1000	41.585000	40.900000	41.0400	-0.073%	307,092	+28.338%
2026-04-24	41.2700	41.600000	40.845000	41.0700	-0.605%	375,158	+28.244%
2026-04-23	41.5400	41.560000	40.650100	41.3200	-1.337%	387,390	+27.469%
2026-04-22	42.4900	42.785000	41.790000	41.8800	-1.296%	553,464	+25.764%
2026-04-21	41.7000	43.180000	41.505000	42.4300	+1.824%	535,131	+24.134%
2026-04-20	41.3700	41.840000	40.910000	41.6700	+0.361%	402,750	+26.398%
2026-04-17	40.7200	41.980000	40.720000	41.5200	+2.316%	380,872	+26.855%
2026-04-16	40.5200	40.800000	40.410000	40.5800	+0.720%	337,891	+29.793%
2026-04-15	39.8600	40.510000	39.810000	40.2900	+1.282%	369,256	+30.727%
2026-04-14	38.6500	39.790000	38.650000	39.7800	+3.217%	462,524	+32.403%
2026-04-13	38.3000	38.560000	37.720000	38.5400	+0.234%	544,033	+36.663%
2026-04-10	38.6000	38.600000	38.195000	38.4500	-0.363%	420,254	+36.983%
2026-04-09	38.4900	38.725000	38.450000	38.5900	-0.052%	406,666	+36.486%
2026-04-08	38.3600	39.020000	38.320000	38.6100	+0.915%	579,024	+36.415%
2026-04-07	38.0900	38.530000	38.090000	38.2600	-0.623%	352,419	+37.663%
2026-04-06	39.0000	39.170000	38.240000	38.5000	-1.408%	451,913	+36.805%
2026-04-02	38.9100	39.400000	38.590000	39.0500	+0.878%	454,457	+34.878%
2026-04-01	38.3200	38.990000	37.870000	38.7100	+1.601%	440,237	+36.063%
2026-03-31	38.3300	38.971100	37.855000	38.1000	+0.369%	619,084	+38.241%
2026-03-30	37.4700	38.355000	37.470000	37.9600	+0.904%	379,885	+38.751%
2026-03-27	38.2600	38.530000	37.310000	37.6200	-1.673%	621,248	+40.005%
2026-03-26	37.3600	38.380000	37.115000	38.2600	+2.327%	435,554	+37.663%
2026-03-25	37.0300	37.560000	36.660000	37.3900	+1.714%	358,849	+40.867%
2026-03-24	36.6500	36.920000	36.052200	36.7600	-0.568%	450,400	+43.281%
2026-03-23	36.3100	37.190000	36.125000	36.9700	+2.212%	477,342	+42.467%
2026-03-20	36.4200	36.550000	36.020000	36.1700	-0.714%	1,248,619	+45.618%
2026-03-19	36.7000	37.100000	36.090000	36.4300	-0.546%	451,517	+44.579%
2026-03-18	36.5100	36.950000	35.900000	36.6300	+0.274%	539,125	+43.789%
2026-03-17	36.5700	37.390000	36.465000	36.5300	-0.409%	511,004	+44.183%
2026-03-16	36.7200	36.999900	36.440000	36.6800	-0.082%	415,674	+43.593%
2026-03-13	36.5600	36.860000	36.130000	36.7100	+0.990%	459,444	+43.476%
2026-03-12	36.4200	36.860000	36.170000	36.3500	-0.629%	498,144	+44.897%
2026-03-11	36.7000	36.910000	36.260000	36.5800	-0.082%	499,101	+43.986%
2026-03-10	36.7500	36.750000	35.660000	36.6100	-1.001%	678,076	+43.868%
2026-03-09	37.0800	37.260000	36.330000	36.9800	-1.281%	1,035,466	+42.428%
2026-03-06	34.6900	37.530000	34.690000	37.4600	+7.861%	1,141,998	+40.603%
2026-03-05	33.0100	34.830000	31.530000	34.7300	+14.056%	1,604,317	+51.656%
2026-03-04	31.0400	31.040000	30.150000	30.4500	-0.685%	599,317	+72.972%
2026-03-03	30.0300	30.950000	29.840100	30.6600	+0.525%	568,661	+71.787%
2026-03-02	30.7700	31.020000	30.360000	30.5000	-1.676%	558,580	+72.689%
2026-02-27	30.3400	31.050000	30.200000	31.0200	+1.439%	605,136	+69.794%
2026-02-26	29.8500	31.170000	29.850000	30.5800	+3.206%	456,794	+72.237%
2026-02-25	29.2500	29.690000	29.050000	29.6300	+0.954%	379,195	+77.759%
2026-02-24	29.1000	29.640000	29.100000	29.3500	+0.963%	394,235	+79.455%
2026-02-23	29.7000	29.940000	28.810000	29.0700	-2.678%	410,119	+81.183%
2026-02-20	29.8600	30.200000	29.515000	29.8700	-0.100%	405,525	+76.331%
2026-02-19	29.6200	30.160000	29.592000	29.9000	+1.048%	454,855	+76.154%
2026-02-18	29.6700	29.970000	28.820000	29.5900	-0.135%	519,503	+77.999%
2026-02-17	29.7200	29.720000	29.130000	29.6300	+0.645%	566,997	+77.759%
2026-02-13	29.1500	29.745000	28.520000	29.4400	+2.258%	576,944	+78.906%
2026-02-12	29.5100	29.940000	28.400000	28.7900	-2.440%	744,729	+82.945%
2026-02-11	29.7500	30.010000	29.340000	29.5100	-0.270%	496,686	+78.482%
2026-02-10	29.2700	30.060000	28.890000	29.5900	+1.475%	555,110	+77.999%
2026-02-09	29.5250	29.610000	28.920000	29.1600	-0.274%	477,235	+80.624%
2026-02-06	29.1400	29.530000	29.140000	29.2400	+0.585%	465,044	+80.130%
2026-02-05	29.7200	30.380000	28.890000	29.0700	-1.890%	559,252	+81.183%
2026-02-04	29.0500	29.970000	28.380000	29.6300	+1.997%	599,385	+77.759%
2026-02-03	31.0000	31.285000	28.830000	29.0500	-7.455%	659,068	+81.308%
2026-02-02	31.0300	31.660000	31.000000	31.3900	+0.512%	420,516	+67.792%
2026-01-30	30.6400	31.270000	30.220000	31.2300	+1.594%	1,419,291	+68.652%
2026-01-29	31.4600	31.540000	30.710000	30.7400	-1.977%	516,437	+71.340%
2026-01-28	30.8500	31.560000	30.850000	31.3600	+1.390%	525,141	+67.953%
2026-01-27	31.1000	31.160000	30.340000	30.9300	-0.992%	447,722	+70.288%
2026-01-26	31.3400	31.365000	30.730000	31.2400	+0.482%	609,400	+68.598%
2026-01-23	31.6400	31.890000	31.000000	31.0900	-1.676%	452,369	+69.411%
2026-01-22	31.5200	31.910000	31.435000	31.6200	+0.381%	387,380	+66.572%
2026-01-21	30.8300	31.680000	30.830000	31.5000	+2.539%	556,819	+67.206%
2026-01-20	30.6500	31.100000	30.260000	30.7200	-0.711%	586,192	+71.452%
2026-01-16	30.7900	31.185000	30.460000	30.9400	-0.226%	478,017	+70.233%
2026-01-15	30.9500	31.720000	30.755000	31.0100	+0.291%	598,091	+69.848%
2026-01-14	31.3300	31.360000	30.580000	30.9200	-1.151%	555,378	+70.343%
2026-01-13	31.9600	31.960000	30.930000	31.2800	-2.005%	520,104	+68.382%
2026-01-12	31.3400	31.960000	31.000000	31.9200	+1.688%	359,126	+65.006%
2026-01-09	31.3600	31.680000	30.980000	31.3900	0.000%	345,587	+67.792%
2026-01-08	30.1900	31.520000	30.190000	31.3900	+2.817%	516,836	+67.792%
2026-01-07	31.1400	31.165000	30.365000	30.5300	-1.643%	628,544	+72.519%
2026-01-06	30.3800	31.070000	30.380000	31.0400	+1.042%	524,525	+69.684%
2026-01-05	29.1800	30.890000	29.180000	30.7200	+4.136%	774,543	+71.452%
2026-01-02	30.6200	30.720000	29.325000	29.5000	-3.689%	867,430	+78.542%
2025-12-31	30.9900	30.990000	30.570000	30.6300	-1.130%	391,340	+71.956%
2025-12-30	30.5600	31.105000	30.520000	30.9800	-0.129%	456,086	+70.013%
2025-12-29	31.1300	31.330000	30.795000	31.0200	-0.353%	423,647	+69.794%
2025-12-26	31.4000	31.495000	30.980000	31.1300	-0.575%	395,246	+69.194%
2025-12-24	31.2300	31.525000	31.230000	31.3100	+0.224%	153,558	+68.221%
2025-12-23	31.0000	31.490000	30.900000	31.2400	+0.742%	441,714	+68.598%
2025-12-22	30.8900	31.705000	30.770000	31.0100	-0.032%	503,730	+69.848%
2025-12-19	30.9800	31.370000	30.810000	31.0200	-0.385%	1,399,141	+69.794%
2025-12-18	31.6500	31.862500	30.750000	31.1400	-1.487%	623,306	+69.139%
2025-12-17	31.5600	31.969900	31.050000	31.6100	+1.705%	619,309	+66.624%
2025-12-16	30.6300	31.310000	30.270000	31.0800	+1.702%	732,301	+69.466%
2025-12-15	31.0800	31.285000	30.500000	30.5600	-1.228%	645,234	+72.349%
2025-12-12	31.7600	31.885000	30.105000	30.9400	-2.704%	960,352	+70.233%
2025-12-11	31.8800	32.398000	31.375000	31.8000	-0.063%	612,763	+65.629%
2025-12-10	31.7200	33.045000	31.100000	31.8200	+3.111%	1,375,400	+65.525%
2025-12-09	31.0600	31.600000	29.930000	30.8600	-1.938%	827,842	+70.674%
2025-12-08	32.7800	32.780000	31.210000	31.4700	-2.870%	1,359,002	+67.366%
2025-12-05	34.9000	34.970000	32.010000	32.4000	-6.412%	1,195,362	+62.562%
2025-12-04	38.6300	40.199900	34.290100	34.6200	-8.630%	1,023,553	+52.137%
2025-12-03	36.9300	38.130000	36.795000	37.8900	+2.822%	470,902	+39.008%
2025-12-02	36.3100	37.020000	35.960000	36.8500	+1.739%	450,417	+42.931%
2025-12-01	36.1000	36.760000	35.795000	36.2200	-0.385%	590,677	+45.417%
2025-11-28	35.7200	36.380000	35.720000	36.3600	+0.972%	188,719	+44.857%
2025-11-26	35.7600	36.560000	35.760000	36.0100	-0.166%	608,985	+46.265%
2025-11-25	35.1700	36.230000	35.170000	36.0700	+2.969%	381,528	+46.022%
2025-11-24	34.8000	35.540000	33.850000	35.0300	-0.483%	749,187	+50.357%
2025-11-21	33.8900	35.280000	33.890000	35.2000	+3.743%	865,701	+49.631%
2025-11-20	33.7100	34.209900	33.360000	33.9300	+1.739%	604,637	+55.231%
2025-11-19	33.7300	34.040000	32.920000	33.3500	-1.273%	511,158	+57.931%
2025-11-18	34.4600	34.515000	33.240000	33.7800	-1.170%	552,421	+55.921%
2025-11-17	35.4300	35.710000	33.970000	34.1800	-3.989%	635,431	+54.096%
2025-11-14	36.7400	37.010000	35.350000	35.6000	-4.146%	514,646	+47.949%
2025-11-13	37.1400	37.315000	36.790559	37.1400	+0.108%	303,169	+41.815%
2025-11-12	36.9500	37.370000	36.780100	37.1000	-0.054%	373,340	+41.968%
2025-11-11	36.8200	37.325000	36.820000	37.1200	+0.815%	249,529	+41.891%
2025-11-10	36.7800	37.335000	36.700000	36.8200	+0.794%	371,148	+43.047%
2025-11-07	36.2100	37.105000	36.140000	36.5300	+0.800%	432,313	+44.183%
2025-11-06	38.1000	38.580000	36.160000	36.2400	-5.156%	509,821	+45.337%
2025-11-05	37.9300	38.530000	37.790000	38.2100	+0.818%	308,133	+37.843%
2025-11-04	37.5400	38.190000	37.380000	37.9000	+1.148%	369,771	+38.971%
2025-11-03	36.7000	37.490000	36.190000	37.4700	+1.627%	419,980	+40.566%
2025-10-31	36.3800	37.250000	36.375000	36.8700	+0.765%	390,475	+42.853%
2025-10-30	36.2900	37.510000	36.270000	36.5900	-0.136%	488,257	+43.946%
2025-10-29	37.6000	38.040000	36.570000	36.6400	-2.889%	477,569	+43.750%
2025-10-28	36.7700	37.860000	36.480000	37.7300	+2.194%	556,758	+39.597%
2025-10-27	37.3200	37.720000	36.640000	36.9200	-0.779%	319,173	+42.660%
2025-10-24	37.0000	37.380000	36.810000	37.2100	+0.622%	242,282	+41.548%
2025-10-23	37.8300	38.050000	36.800000	36.9800	-2.092%	300,869	+42.428%
2025-10-22	37.5200	37.995000	37.370000	37.7700	+0.452%	318,843	+39.449%
2025-10-21	36.8600	37.670000	36.860000	37.6000	+2.035%	252,649	+40.080%
2025-10-20	37.0600	37.430000	36.760000	36.8500	-0.540%	306,788	+42.931%
2025-10-17	36.9600	37.425000	36.860000	37.0500	+0.216%	342,197	+42.159%
2025-10-16	37.2900	37.880000	36.800000	36.9700	-1.176%	662,594	+42.467%
2025-10-15	36.9000	38.005000	36.900000	37.4100	+1.081%	500,755	+40.791%
2025-10-14	36.3900	37.140000	36.140000	37.0100	+1.148%	452,526	+42.313%
2025-10-13	36.3200	37.020000	36.250000	36.5900	+0.550%	474,501	+43.946%
2025-10-10	36.3900	36.840000	36.145000	36.3900	+0.525%	443,700	+44.738%
2025-10-09	36.7400	36.759900	35.940000	36.2000	-1.550%	417,828	+45.497%
2025-10-08	38.4300	38.430000	36.230100	36.7700	-4.070%	713,248	+43.242%
2025-10-07	38.1300	38.560000	37.930000	38.3300	-0.828%	321,197	+37.412%
2025-10-06	40.0000	40.120000	38.380000	38.6500	-3.278%	432,880	+36.274%
2025-10-03	40.1400	40.900000	39.930000	39.9600	-0.275%	300,200	+31.807%
2025-10-02	40.0000	40.370100	39.490000	40.0700	-0.199%	313,012	+31.445%
2025-10-01	40.4100	40.495000	39.760000	40.1500	-0.791%	299,288	+31.183%
2025-09-30	39.5700	40.495000	39.570000	40.4700	+1.352%	245,634	+30.146%
2025-09-29	40.1100	40.260000	39.550000	39.9300	+0.075%	288,015	+31.906%
2025-09-26	39.6900	40.020000	39.500000	39.9000	+0.529%	315,258	+32.005%
2025-09-25	40.2700	40.300000	39.330000	39.6900	-1.047%	235,204	+32.703%
2025-09-24	40.1600	40.720000	40.040000	40.1100	-0.644%	206,235	+31.314%
2025-09-23	40.2400	40.705000	40.160000	40.3700	+0.498%	250,636	+30.468%
2025-09-22	40.1800	40.750000	39.970100	40.1700	-0.372%	289,094	+31.118%
2025-09-19	41.1600	41.330000	40.120000	40.3200	-2.041%	656,570	+30.630%
2025-09-18	41.0700	41.480000	40.610000	41.1600	-0.267%	352,225	+27.964%
2025-09-17	42.3500	42.715000	41.160000	41.2700	-2.320%	355,239	+27.623%
2025-09-16	41.4000	42.250000	41.092800	42.2500	+2.078%	274,396	+24.663%
2025-09-15	41.4500	41.735000	41.080000	41.3900	+0.486%	332,943	+27.253%
2025-09-12	42.1700	42.250000	41.160000	41.1900	-2.278%	613,549	+27.871%
2025-09-11	41.3600	42.160000	41.170000	42.1500	+1.640%	324,031	+24.958%
2025-09-10	41.4400	41.690000	41.015000	41.4700	-0.861%	375,556	+27.007%
2025-09-09	41.4100	42.045000	40.935000	41.8300	+1.136%	402,614	+25.914%
2025-09-08	39.9000	41.380000	39.745000	41.3600	+3.789%	507,160	+27.345%
2025-09-05	38.4700	40.185000	38.160000	39.8500	+4.183%	626,661	+32.171%
2025-09-04	38.5700	39.750000	36.100000	38.2500	-3.822%	1,000,799	+37.699%
2025-09-03	39.7500	40.040000	39.390000	39.7700	-0.025%	398,863	+32.437%
2025-09-02	40.1700	40.300000	39.490000	39.7800	-1.971%	448,041	+32.403%
2025-08-29	40.3100	40.600000	40.270000	40.5800	+1.046%	253,104	+29.793%
2025-08-28	40.6300	40.630000	39.970000	40.1600	-1.011%	254,949	+31.150%
2025-08-27	39.9700	40.590000	39.970000	40.5700	+1.450%	281,208	+29.825%
2025-08-26	40.5200	40.520000	39.865000	39.9900	-1.430%	350,688	+31.708%
2025-08-25	41.0100	41.200000	40.570000	40.5700	-1.744%	268,211	+29.825%
2025-08-22	40.1000	41.370000	40.100000	41.2900	+3.614%	235,760	+27.561%
2025-08-21	39.8000	40.230000	39.600000	39.8500	-0.100%	207,771	+32.171%
2025-08-20	40.3400	40.340000	39.835000	39.8900	-0.796%	211,868	+32.038%
2025-08-19	39.7800	40.235000	39.626800	40.2100	+1.412%	180,186	+30.987%
2025-08-18	39.5400	39.995000	39.540000	39.6500	+0.228%	271,941	+32.837%
2025-08-15	39.6600	39.660000	39.280000	39.5600	+0.381%	285,316	+33.140%
2025-08-14	39.8400	40.115000	39.350000	39.4100	-2.281%	254,970	+33.646%
2025-08-13	39.2700	40.400000	39.270000	40.3300	+2.856%	298,128	+30.598%
2025-08-12	38.8900	39.450000	38.330000	39.2100	+1.396%	327,474	+34.328%
2025-08-11	38.9400	39.025000	38.550000	38.6700	-0.155%	339,787	+36.204%
2025-08-08	38.2600	38.945000	38.255000	38.7300	+1.123%	390,295	+35.993%
2025-08-07	38.3300	38.380000	37.995000	38.3000	+1.002%	338,440	+37.520%
2025-08-06	37.9800	38.200000	37.760000	37.9200	+0.079%	289,446	+38.898%
2025-08-05	38.3800	38.427300	37.880000	37.8900	-1.302%	277,431	+39.008%
2025-08-04	38.3700	38.810000	38.044100	38.3900	+0.471%	502,888	+37.197%
2025-08-01	38.6100	38.720000	37.860000	38.2100	-1.010%	535,942	+37.843%
2025-07-31	39.0700	39.617500	38.445000	38.6000	-2.006%	548,940	+36.451%
2025-07-30	39.5700	40.110000	39.250000	39.3900	-0.555%	555,897	+33.714%
2025-07-29	39.5700	39.690000	39.150000	39.6100	-0.050%	600,744	+32.971%
2025-07-28	39.3000	39.760000	38.925000	39.6300	+1.097%	643,792	+32.904%
2025-07-25	39.2100	39.500000	38.320000	39.2000	-0.583%	792,434	+34.362%
2025-07-24	39.5900	39.900000	39.400000	39.4300	-1.326%	416,903	+33.578%
2025-07-23	40.1400	40.335000	39.700000	39.9600	-0.100%	445,912	+31.807%
2025-07-22	39.5800	40.360000	39.470000	40.0000	+1.652%	512,264	+31.675%
2025-07-21	39.4100	39.710000	39.160000	39.3500	+0.178%	353,244	+33.850%
2025-07-18	39.8400	40.110000	39.130000	39.2800	-1.505%	426,767	+34.089%
2025-07-17	40.2300	40.585000	39.810000	39.8800	-0.821%	465,512	+32.071%
2025-07-16	40.8600	40.905000	39.515000	40.2100	-1.446%	606,157	+30.987%
2025-07-15	42.4800	42.772000	40.790000	40.8000	-3.819%	697,884	+29.093%
2025-07-14	42.0200	42.515000	42.020000	42.4200	-0.352%	337,724	+24.163%
2025-07-11	43.0200	43.100000	42.460000	42.5700	-2.183%	472,188	+23.726%
2025-07-10	42.8100	43.970000	42.810000	43.5200	+1.092%	580,078	+21.025%
2025-07-09	42.5400	43.060000	42.360000	43.0500	+0.914%	715,351	+22.346%
2025-07-08	41.5900	42.740000	41.480000	42.6600	+1.692%	627,419	+23.465%
2025-07-07	43.1250	43.220000	41.840000	41.9500	-3.095%	473,442	+25.554%
2025-07-03	43.5000	43.680000	43.170000	43.2900	-0.253%	248,605	+21.668%
2025-07-02	43.5900	43.780000	43.050000	43.4000	-0.253%	581,248	+21.359%
2025-07-01	43.8700	44.450000	43.300000	43.5100	-2.510%	980,920	+21.053%
2025-06-30	45.4100	45.600000	44.430000	44.6300	-1.108%	870,953	+18.015%
2025-06-27	45.0100	45.640000	44.740000	45.1300	-0.155%	1,589,229	+16.707%
2025-06-26	44.3700	45.260000	43.945000	45.2000	+4.292%	767,782	+16.527%
2025-06-25	42.9600	43.630000	42.895000	43.3400	+0.487%	566,093	+21.527%
2025-06-24	43.6000	44.040000	42.900000	43.1300	-1.754%	746,569	+22.119%
2025-06-23	43.3200	44.330000	43.100000	43.9000	+1.199%	587,950	+19.977%
2025-06-20	42.9300	44.200000	42.760000	43.3800	+1.975%	1,151,577	+21.415%
2025-06-18	40.5000	42.913500	40.240000	42.5400	+4.470%	914,369	+23.813%
2025-06-17	40.8000	42.600000	38.250000	40.7200	+9.965%	1,703,584	+29.347%
2025-06-16	37.8600	37.950000	36.500000	37.0300	-1.855%	1,079,895	+42.236%
2025-06-13	37.9200	38.380000	37.630000	37.7300	-2.102%	478,776	+39.597%
2025-06-12	38.8100	39.030000	38.310000	38.5400	-1.179%	356,891	+36.663%
2025-06-11	39.5400	39.870000	38.850000	39.0000	-0.889%	257,591	+35.051%
2025-06-10	38.8600	39.360000	38.380000	39.3500	+3.118%	432,031	+33.850%
2025-06-09	38.4500	38.480000	38.051700	38.1600	-0.261%	349,259	+38.024%
2025-06-06	38.5900	38.670000	38.030000	38.2600	+0.394%	245,700	+37.663%
2025-06-05	38.4200	38.750000	37.900000	38.1100	-0.755%	289,799	+38.205%
2025-06-04	38.5600	38.810000	38.380000	38.4000	-0.595%	331,260	+37.161%
2025-06-03	38.5700	38.830000	38.215000	38.6300	-0.129%	352,594	+36.345%
2025-06-02	39.0400	39.236500	38.310000	38.6800	-1.125%	288,403	+36.169%
2025-05-30	39.2800	39.280000	38.550000	39.1200	-0.458%	431,542	+34.637%
2025-05-29	40.2900	40.440000	39.190000	39.3000	-2.044%	247,022	+34.020%
2025-05-28	40.6100	40.610000	39.990000	40.1200	-1.377%	257,570	+31.281%
2025-05-27	41.0900	41.120000	40.500000	40.6800	-0.196%	345,382	+29.474%
2025-05-23	40.6100	40.930000	40.250000	40.7600	-0.537%	397,593	+29.220%
2025-05-22	41.5600	41.695000	40.980000	40.9800	-1.632%	308,663	+28.526%
2025-05-21	42.9400	43.614500	41.625000	41.6600	-3.565%	348,677	+26.428%
2025-05-20	43.6000	43.950000	43.180000	43.2000	-1.280%	334,559	+21.921%
2025-05-19	43.2500	43.865000	42.940000	43.7600	-0.364%	603,275	+20.361%
2025-05-16	43.8400	44.200000	43.655000	43.9200	+0.480%	990,999	+19.923%
2025-05-15	43.1500	43.765000	42.870000	43.7100	+1.793%	306,388	+20.499%
2025-05-14	43.2400	43.470000	42.930000	42.9400	-1.014%	447,400	+22.660%
2025-05-13	43.7000	44.510000	43.080000	43.3800	-0.299%	791,042	+21.415%
2025-05-12	45.2000	45.450000	43.510000	43.5100	-1.405%	553,178	+21.053%
2025-05-09	44.9800	45.195000	43.740000	44.1300	-1.627%	575,795	+19.352%
2025-05-08	44.5900	45.510000	44.590000	44.8600	+0.606%	626,804	+17.410%
2025-05-07	44.7800	45.212500	44.310000	44.5900	+0.292%	391,377	+18.121%
2025-05-06	44.0500	44.740000	43.645000	44.4600	+0.271%	278,055	+18.466%
2025-05-05	43.7500	44.750000	43.700000	44.3400	+0.023%	413,778	+18.787%
2025-05-02	43.8800	44.350000	43.810000	44.3300	+1.558%	328,420	+18.813%
2025-05-01	43.6300	43.940000	42.965000	43.6500	+0.023%	473,314	+20.664%
2025-04-30	43.8100	43.915000	42.910700	43.6400	-1.133%	457,955	+20.692%
2025-04-29	43.3700	44.175000	43.370000	44.1400	+1.007%	208,773	+19.325%
2025-04-28	43.3500	43.850000	43.090000	43.7000	+0.298%	171,539	+20.526%
2025-04-25	43.4100	43.840000	42.960900	43.5700	-0.138%	215,307	+20.886%
2025-04-24	42.7400	43.780000	42.740000	43.6300	+1.654%	218,397	+20.720%
2025-04-23	43.3600	44.120000	42.870000	42.9200	+0.445%	198,998	+22.717%
2025-04-22	42.4000	43.015000	42.040000	42.7300	+2.078%	247,531	+23.262%
2025-04-21	42.5600	42.663338	41.350000	41.8600	-2.310%	182,458	+25.824%
2025-04-17	42.3900	42.980000	42.330000	42.8500	+1.037%	227,930	+22.917%
2025-04-16	42.7300	42.925000	41.930000	42.4100	-0.888%	226,795	+24.192%
2025-04-15	42.9000	43.700300	42.710000	42.7900	-0.093%	358,754	+23.090%
2025-04-14	42.8200	43.235000	42.385000	42.8300	+0.800%	319,709	+22.975%
2025-04-11	41.6400	42.655000	41.170000	42.4900	+2.460%	291,119	+23.959%
2025-04-10	41.8100	42.050000	40.530000	41.4700	-2.858%	352,321	+27.007%
2025-04-09	39.5200	43.275000	39.345000	42.6900	+7.477%	542,589	+23.378%
2025-04-08	41.1900	41.490000	39.495000	39.7200	-2.504%	457,607	+32.603%
2025-04-07	40.5400	42.725000	39.700000	40.7400	-3.023%	607,214	+29.283%
2025-04-04	42.6300	42.750000	41.230000	42.0100	-3.889%	550,941	+25.375%
2025-04-03	44.1100	44.780000	43.620000	43.7100	-3.934%	565,414	+20.499%
2025-04-02	44.7800	45.560000	44.635000	45.5000	+0.954%	311,866	+15.758%
2025-04-01	44.3300	45.100000	44.060000	45.0700	+1.145%	585,068	+16.863%
2025-03-31	43.9700	44.755000	43.955000	44.5600	+0.338%	321,093	+18.200%
2025-03-28	44.6900	45.000000	44.140000	44.4100	-0.915%	244,635	+18.599%
2025-03-27	44.7000	44.950000	44.460000	44.8200	+0.493%	244,760	+17.515%
2025-03-26	44.6700	44.930000	44.290000	44.6000	+0.677%	195,852	+18.094%
2025-03-25	45.1600	45.160000	44.190000	44.3000	-1.643%	323,366	+18.894%
2025-03-24	44.8200	45.160000	44.300000	45.0400	+1.350%	398,961	+16.940%
2025-03-21	44.2300	44.700000	43.795000	44.4400	-0.157%	1,450,944	+18.519%
2025-03-20	44.2700	45.080000	44.260000	44.5100	-0.492%	396,513	+18.333%
2025-03-19	44.6400	44.730000	43.730000	44.7300	+0.067%	424,276	+17.751%
2025-03-18	44.2100	44.955000	43.920000	44.7000	+0.472%	392,122	+17.830%
2025-03-17	43.7100	45.000000	43.710000	44.4900	+0.839%	471,222	+18.386%
2025-03-14	43.9200	44.580000	43.885000	44.1200	+0.846%	435,161	+19.379%
2025-03-13	43.9400	44.545000	43.280000	43.7500	-0.704%	498,967	+20.389%
2025-03-12	46.6000	46.620000	43.980000	44.0600	-5.714%	490,643	+19.542%
2025-03-11	46.4000	46.960000	45.725000	46.7300	+0.842%	717,693	+12.711%
2025-03-10	45.7400	47.260000	45.630000	46.3400	+0.368%	733,515	+13.660%
2025-03-07	44.0000	46.695000	43.360000	46.1700	+5.652%	819,890	+14.078%
2025-03-06	42.5200	44.280000	40.900000	43.7000	+15.273%	1,520,443	+20.526%
2025-03-05	37.8100	38.195000	37.440000	37.9100	-0.132%	403,424	+38.934%
2025-03-04	38.2000	38.450000	37.300000	37.9600	-1.146%	387,292	+38.751%
2025-03-03	39.7700	40.030000	38.170000	38.4000	-3.711%	758,044	+37.161%
2025-02-28	38.8900	39.970000	38.830000	39.8800	+2.757%	503,215	+32.071%
2025-02-27	38.8600	39.210000	38.660000	38.8100	-0.589%	259,649	+35.712%
2025-02-26	39.8000	40.270000	38.660000	39.0400	-2.376%	357,446	+34.913%
2025-02-25	40.0800	40.460000	39.840000	39.9900	+0.200%	354,847	+31.708%
2025-02-24	39.4800	40.180000	39.231500	39.9100	+1.089%	381,606	+31.972%
2025-02-21	40.2900	40.290000	39.270000	39.4800	-1.077%	344,069	+33.409%
2025-02-20	40.1300	40.225000	39.610000	39.9100	-0.968%	257,716	+31.972%
2025-02-19	39.9400	40.610000	39.810000	40.3000	+0.174%	246,255	+30.695%
2025-02-18	40.5900	40.590000	39.800000	40.2300	-0.887%	240,706	+30.922%
2025-02-14	40.7300	40.885000	40.340000	40.5900	+0.470%	217,527	+29.761%
2025-02-13	40.4200	40.680000	40.050000	40.4000	+0.849%	288,644	+30.371%
2025-02-12	40.3400	40.580000	39.820000	40.0600	-2.102%	337,958	+31.478%
2025-02-11	40.1400	41.530000	40.084900	40.9200	+1.362%	294,483	+28.715%
2025-02-10	40.5300	40.590000	40.080000	40.3700	+0.373%	390,989	+30.468%
2025-02-07	41.4500	41.565000	40.210000	40.2200	-2.874%	243,004	+30.955%

.dark-mode .SqC2fy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqC2fy{ 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