Dark

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

At Close

Oct 29, 2025 3:59:53 PM EDT

36.64USD-2.915%(-1.10)476,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.74)0

After-hours

Oct 29, 2025 4:00:30 PM EDT

36.64USD0.000%(0.00)1,315

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	37.5700	38.000000	36.5800	36.6400	-2.915%	476,621	0.000%
2025-10-28	36.6200	37.860000	36.6200	37.7400	+2.166%	556,696	-2.915%
2025-10-27	37.5000	37.500000	36.6500	36.9400	-0.699%	319,173	-0.812%
2025-10-24	37.2400	37.310000	36.8100	37.2000	+0.568%	242,257	-1.505%
2025-10-23	37.9100	37.990000	36.8100	36.9900	-2.039%	300,868	-0.946%
2025-10-22	37.5300	37.830000	37.3500	37.7600	+0.292%	318,843	-2.966%
2025-10-21	36.9600	37.670000	36.9600	37.6500	+2.171%	252,649	-2.683%
2025-10-20	37.0600	37.430000	36.7600	36.8500	-0.540%	306,788	-0.570%
2025-10-17	36.9600	37.425000	36.8600	37.0500	+0.216%	342,197	-1.107%
2025-10-16	37.2900	37.880000	36.8000	36.9700	-1.176%	662,594	-0.893%
2025-10-15	36.9000	38.005000	36.9000	37.4100	+1.081%	500,755	-2.058%
2025-10-14	36.3900	37.140000	36.1400	37.0100	+1.148%	452,526	-1.000%
2025-10-13	36.3200	37.020000	36.2500	36.5900	+0.550%	474,501	+0.137%
2025-10-10	36.3900	36.840000	36.1450	36.3900	+0.525%	443,700	+0.687%
2025-10-09	36.7400	36.759900	35.9400	36.2000	-1.550%	417,828	+1.215%
2025-10-08	38.4300	38.430000	36.2301	36.7700	-4.070%	713,248	-0.354%
2025-10-07	38.1300	38.560000	37.9300	38.3300	-0.828%	321,197	-4.409%
2025-10-06	40.0000	40.120000	38.3800	38.6500	-3.278%	432,880	-5.201%
2025-10-03	40.1400	40.900000	39.9300	39.9600	-0.275%	300,200	-8.308%
2025-10-02	40.0000	40.370100	39.4900	40.0700	-0.199%	313,012	-8.560%
2025-10-01	40.4100	40.495000	39.7600	40.1500	-0.791%	299,288	-8.742%
2025-09-30	39.5700	40.495000	39.5700	40.4700	+1.352%	245,634	-9.464%
2025-09-29	40.1100	40.260000	39.5500	39.9300	+0.075%	288,015	-8.239%
2025-09-26	39.6900	40.020000	39.5000	39.9000	+0.529%	315,258	-8.170%
2025-09-25	40.2700	40.300000	39.3300	39.6900	-1.047%	235,204	-7.685%
2025-09-24	40.1600	40.720000	40.0400	40.1100	-0.644%	206,235	-8.651%
2025-09-23	40.2400	40.705000	40.1600	40.3700	+0.498%	250,636	-9.240%
2025-09-22	40.1800	40.750000	39.9701	40.1700	-0.372%	289,094	-8.788%
2025-09-19	41.1600	41.330000	40.1200	40.3200	-2.041%	656,570	-9.127%
2025-09-18	41.0700	41.480000	40.6100	41.1600	-0.267%	352,225	-10.982%
2025-09-17	42.3500	42.715000	41.1600	41.2700	-2.320%	355,239	-11.219%
2025-09-16	41.4000	42.250000	41.0928	42.2500	+2.078%	274,396	-13.278%
2025-09-15	41.4500	41.735000	41.0800	41.3900	+0.486%	332,943	-11.476%
2025-09-12	42.1700	42.250000	41.1600	41.1900	-2.278%	613,549	-11.046%
2025-09-11	41.3600	42.160000	41.1700	42.1500	+1.640%	324,031	-13.072%
2025-09-10	41.4400	41.690000	41.0150	41.4700	-0.861%	375,556	-11.647%
2025-09-09	41.4100	42.045000	40.9350	41.8300	+1.136%	402,614	-12.407%
2025-09-08	39.9000	41.380000	39.7450	41.3600	+3.789%	507,160	-11.412%
2025-09-05	38.4700	40.185000	38.1600	39.8500	+4.183%	626,661	-8.055%
2025-09-04	38.5700	39.750000	36.1000	38.2500	-3.822%	1,000,799	-4.209%
2025-09-03	39.7500	40.040000	39.3900	39.7700	-0.025%	398,863	-7.870%
2025-09-02	40.1700	40.300000	39.4900	39.7800	-1.971%	448,041	-7.893%
2025-08-29	40.3100	40.600000	40.2700	40.5800	+1.046%	253,104	-9.709%
2025-08-28	40.6300	40.630000	39.9700	40.1600	-1.011%	254,949	-8.765%
2025-08-27	39.9700	40.590000	39.9700	40.5700	+1.450%	281,208	-9.687%
2025-08-26	40.5200	40.520000	39.8650	39.9900	-1.430%	350,688	-8.377%
2025-08-25	41.0100	41.200000	40.5700	40.5700	-1.744%	268,211	-9.687%
2025-08-22	40.1000	41.370000	40.1000	41.2900	+3.614%	235,760	-11.262%
2025-08-21	39.8000	40.230000	39.6000	39.8500	-0.100%	207,771	-8.055%
2025-08-20	40.3400	40.340000	39.8350	39.8900	-0.796%	211,868	-8.147%
2025-08-19	39.7800	40.235000	39.6268	40.2100	+1.412%	180,186	-8.878%
2025-08-18	39.5400	39.995000	39.5400	39.6500	+0.228%	271,941	-7.591%
2025-08-15	39.6600	39.660000	39.2800	39.5600	+0.381%	285,316	-7.381%
2025-08-14	39.8400	40.115000	39.3500	39.4100	-2.281%	254,970	-7.029%
2025-08-13	39.2700	40.400000	39.2700	40.3300	+2.856%	298,128	-9.150%
2025-08-12	38.8900	39.450000	38.3300	39.2100	+1.396%	327,474	-6.554%
2025-08-11	38.9400	39.025000	38.5500	38.6700	-0.155%	339,787	-5.250%
2025-08-08	38.2600	38.945000	38.2550	38.7300	+1.123%	390,295	-5.396%
2025-08-07	38.3300	38.380000	37.9950	38.3000	+1.002%	338,440	-4.334%
2025-08-06	37.9800	38.200000	37.7600	37.9200	+0.079%	289,446	-3.376%
2025-08-05	38.3800	38.427300	37.8800	37.8900	-1.302%	277,431	-3.299%
2025-08-04	38.3700	38.810000	38.0441	38.3900	+0.471%	502,888	-4.558%
2025-08-01	38.6100	38.720000	37.8600	38.2100	-1.010%	535,942	-4.109%
2025-07-31	39.0700	39.617500	38.4450	38.6000	-2.006%	548,940	-5.078%
2025-07-30	39.5700	40.110000	39.2500	39.3900	-0.555%	555,897	-6.981%
2025-07-29	39.5700	39.690000	39.1500	39.6100	-0.050%	600,744	-7.498%
2025-07-28	39.3000	39.760000	38.9250	39.6300	+1.097%	643,792	-7.545%
2025-07-25	39.2100	39.500000	38.3200	39.2000	-0.583%	792,434	-6.531%
2025-07-24	39.5900	39.900000	39.4000	39.4300	-1.326%	416,903	-7.076%
2025-07-23	40.1400	40.335000	39.7000	39.9600	-0.100%	445,912	-8.308%
2025-07-22	39.5800	40.360000	39.4700	40.0000	+1.652%	512,264	-8.400%
2025-07-21	39.4100	39.710000	39.1600	39.3500	+0.178%	353,244	-6.887%
2025-07-18	39.8400	40.110000	39.1300	39.2800	-1.505%	426,767	-6.721%
2025-07-17	40.2300	40.585000	39.8100	39.8800	-0.821%	465,512	-8.124%
2025-07-16	40.8600	40.905000	39.5150	40.2100	-1.446%	606,157	-8.878%
2025-07-15	42.4800	42.772000	40.7900	40.8000	-3.819%	697,884	-10.196%
2025-07-14	42.0200	42.515000	42.0200	42.4200	-0.352%	337,724	-13.626%
2025-07-11	43.0200	43.100000	42.4600	42.5700	-2.183%	472,188	-13.930%
2025-07-10	42.8100	43.970000	42.8100	43.5200	+1.092%	580,078	-15.809%
2025-07-09	42.5400	43.060000	42.3600	43.0500	+0.914%	715,351	-14.890%
2025-07-08	41.5900	42.740000	41.4800	42.6600	+1.692%	627,419	-14.112%
2025-07-07	43.1250	43.220000	41.8400	41.9500	-3.095%	473,442	-12.658%
2025-07-03	43.5000	43.680000	43.1700	43.2900	-0.253%	248,605	-15.362%
2025-07-02	43.5900	43.780000	43.0500	43.4000	-0.253%	581,248	-15.576%
2025-07-01	43.8700	44.450000	43.3000	43.5100	-2.510%	980,920	-15.789%
2025-06-30	45.4100	45.600000	44.4300	44.6300	-1.108%	870,953	-17.903%
2025-06-27	45.0100	45.640000	44.7400	45.1300	-0.155%	1,589,229	-18.812%
2025-06-26	44.3700	45.260000	43.9450	45.2000	+4.292%	767,782	-18.938%
2025-06-25	42.9600	43.630000	42.8950	43.3400	+0.487%	566,093	-15.459%
2025-06-24	43.6000	44.040000	42.9000	43.1300	-1.754%	746,569	-15.048%
2025-06-23	43.3200	44.330000	43.1000	43.9000	+1.199%	587,950	-16.538%
2025-06-20	42.9300	44.200000	42.7600	43.3800	+1.975%	1,151,577	-15.537%
2025-06-18	40.5000	42.913500	40.2400	42.5400	+4.470%	914,369	-13.869%
2025-06-17	40.8000	42.600000	38.2500	40.7200	+9.965%	1,703,584	-10.020%
2025-06-16	37.8600	37.950000	36.5000	37.0300	-1.855%	1,079,895	-1.053%
2025-06-13	37.9200	38.380000	37.6300	37.7300	-2.102%	478,776	-2.889%
2025-06-12	38.8100	39.030000	38.3100	38.5400	-1.179%	356,891	-4.930%
2025-06-11	39.5400	39.870000	38.8500	39.0000	-0.889%	257,591	-6.051%
2025-06-10	38.8600	39.360000	38.3800	39.3500	+3.118%	432,031	-6.887%
2025-06-09	38.4500	38.480000	38.0517	38.1600	-0.261%	349,259	-3.983%
2025-06-06	38.5900	38.670000	38.0300	38.2600	+0.394%	245,700	-4.234%
2025-06-05	38.4200	38.750000	37.9000	38.1100	-0.755%	289,799	-3.857%
2025-06-04	38.5600	38.810000	38.3800	38.4000	-0.595%	331,260	-4.583%
2025-06-03	38.5700	38.830000	38.2150	38.6300	-0.129%	352,594	-5.151%
2025-06-02	39.0400	39.236500	38.3100	38.6800	-1.125%	288,403	-5.274%
2025-05-30	39.2800	39.280000	38.5500	39.1200	-0.458%	431,542	-6.339%
2025-05-29	40.2900	40.440000	39.1900	39.3000	-2.044%	247,022	-6.768%
2025-05-28	40.6100	40.610000	39.9900	40.1200	-1.377%	257,570	-8.674%
2025-05-27	41.0900	41.120000	40.5000	40.6800	-0.196%	345,382	-9.931%
2025-05-23	40.6100	40.930000	40.2500	40.7600	-0.537%	397,593	-10.108%
2025-05-22	41.5600	41.695000	40.9800	40.9800	-1.632%	308,663	-10.591%
2025-05-21	42.9400	43.614500	41.6250	41.6600	-3.565%	348,677	-12.050%
2025-05-20	43.6000	43.950000	43.1800	43.2000	-1.280%	334,559	-15.185%
2025-05-19	43.2500	43.865000	42.9400	43.7600	-0.364%	603,275	-16.271%
2025-05-16	43.8400	44.200000	43.6550	43.9200	+0.480%	990,999	-16.576%
2025-05-15	43.1500	43.765000	42.8700	43.7100	+1.793%	306,388	-16.175%
2025-05-14	43.2400	43.470000	42.9300	42.9400	-1.014%	447,400	-14.672%
2025-05-13	43.7000	44.510000	43.0800	43.3800	-0.299%	791,042	-15.537%
2025-05-12	45.2000	45.450000	43.5100	43.5100	-1.405%	553,178	-15.789%
2025-05-09	44.9800	45.195000	43.7400	44.1300	-1.627%	575,795	-16.973%
2025-05-08	44.5900	45.510000	44.5900	44.8600	+0.606%	626,804	-18.324%
2025-05-07	44.7800	45.212500	44.3100	44.5900	+0.292%	391,377	-17.829%
2025-05-06	44.0500	44.740000	43.6450	44.4600	+0.271%	278,055	-17.589%
2025-05-05	43.7500	44.750000	43.7000	44.3400	+0.023%	413,778	-17.366%
2025-05-02	43.8800	44.350000	43.8100	44.3300	+1.558%	328,420	-17.347%
2025-05-01	43.6300	43.940000	42.9650	43.6500	+0.023%	473,314	-16.060%
2025-04-30	43.8100	43.915000	42.9107	43.6400	-1.133%	457,955	-16.040%
2025-04-29	43.3700	44.175000	43.3700	44.1400	+1.007%	208,773	-16.991%
2025-04-28	43.3500	43.850000	43.0900	43.7000	+0.298%	171,539	-16.156%
2025-04-25	43.4100	43.840000	42.9609	43.5700	-0.138%	215,307	-15.905%
2025-04-24	42.7400	43.780000	42.7400	43.6300	+1.654%	218,397	-16.021%
2025-04-23	43.3600	44.120000	42.8700	42.9200	+0.445%	198,998	-14.632%
2025-04-22	42.4000	43.015000	42.0400	42.7300	+2.078%	247,531	-14.252%
2025-04-21	42.5600	42.663338	41.3500	41.8600	-2.310%	182,458	-12.470%
2025-04-17	42.3900	42.980000	42.3300	42.8500	+1.037%	227,930	-14.492%
2025-04-16	42.7300	42.925000	41.9300	42.4100	-0.888%	226,795	-13.605%
2025-04-15	42.9000	43.700300	42.7100	42.7900	-0.093%	358,754	-14.373%
2025-04-14	42.8200	43.235000	42.3850	42.8300	+0.800%	319,709	-14.452%
2025-04-11	41.6400	42.655000	41.1700	42.4900	+2.460%	291,119	-13.768%
2025-04-10	41.8100	42.050000	40.5300	41.4700	-2.858%	352,321	-11.647%
2025-04-09	39.5200	43.275000	39.3450	42.6900	+7.477%	542,589	-14.172%
2025-04-08	41.1900	41.490000	39.4950	39.7200	-2.504%	457,607	-7.754%
2025-04-07	40.5400	42.725000	39.7000	40.7400	-3.023%	607,214	-10.064%
2025-04-04	42.6300	42.750000	41.2300	42.0100	-3.889%	550,941	-12.783%
2025-04-03	44.1100	44.780000	43.6200	43.7100	-3.934%	565,414	-16.175%
2025-04-02	44.7800	45.560000	44.6350	45.5000	+0.954%	311,866	-19.473%
2025-04-01	44.3300	45.100000	44.0600	45.0700	+1.145%	585,068	-18.704%
2025-03-31	43.9700	44.755000	43.9550	44.5600	+0.338%	321,093	-17.774%
2025-03-28	44.6900	45.000000	44.1400	44.4100	-0.915%	244,635	-17.496%
2025-03-27	44.7000	44.950000	44.4600	44.8200	+0.493%	244,760	-18.251%
2025-03-26	44.6700	44.930000	44.2900	44.6000	+0.677%	195,852	-17.848%
2025-03-25	45.1600	45.160000	44.1900	44.3000	-1.643%	323,366	-17.291%
2025-03-24	44.8200	45.160000	44.3000	45.0400	+1.350%	398,961	-18.650%
2025-03-21	44.2300	44.700000	43.7950	44.4400	-0.157%	1,450,944	-17.552%
2025-03-20	44.2700	45.080000	44.2600	44.5100	-0.492%	396,513	-17.681%
2025-03-19	44.6400	44.730000	43.7300	44.7300	+0.067%	424,276	-18.086%
2025-03-18	44.2100	44.955000	43.9200	44.7000	+0.472%	392,122	-18.031%
2025-03-17	43.7100	45.000000	43.7100	44.4900	+0.839%	471,222	-17.644%
2025-03-14	43.9200	44.580000	43.8850	44.1200	+0.846%	435,161	-16.954%
2025-03-13	43.9400	44.545000	43.2800	43.7500	-0.704%	498,967	-16.251%
2025-03-12	46.6000	46.620000	43.9800	44.0600	-5.714%	490,643	-16.841%
2025-03-11	46.4000	46.960000	45.7250	46.7300	+0.842%	717,693	-21.592%
2025-03-10	45.7400	47.260000	45.6300	46.3400	+0.368%	733,515	-20.932%
2025-03-07	44.0000	46.695000	43.3600	46.1700	+5.652%	819,890	-20.641%
2025-03-06	42.5200	44.280000	40.9000	43.7000	+15.273%	1,520,443	-16.156%
2025-03-05	37.8100	38.195000	37.4400	37.9100	-0.132%	403,424	-3.350%
2025-03-04	38.2000	38.450000	37.3000	37.9600	-1.146%	387,292	-3.477%
2025-03-03	39.7700	40.030000	38.1700	38.4000	-3.711%	758,044	-4.583%
2025-02-28	38.8900	39.970000	38.8300	39.8800	+2.757%	503,215	-8.124%
2025-02-27	38.8600	39.210000	38.6600	38.8100	-0.589%	259,649	-5.591%
2025-02-26	39.8000	40.270000	38.6600	39.0400	-2.376%	357,446	-6.148%
2025-02-25	40.0800	40.460000	39.8400	39.9900	+0.200%	354,847	-8.377%
2025-02-24	39.4800	40.180000	39.2315	39.9100	+1.089%	381,606	-8.193%
2025-02-21	40.2900	40.290000	39.2700	39.4800	-1.077%	344,069	-7.194%
2025-02-20	40.1300	40.225000	39.6100	39.9100	-0.968%	257,716	-8.193%
2025-02-19	39.9400	40.610000	39.8100	40.3000	+0.174%	246,255	-9.082%
2025-02-18	40.5900	40.590000	39.8000	40.2300	-0.887%	240,706	-8.924%
2025-02-14	40.7300	40.885000	40.3400	40.5900	+0.470%	217,527	-9.731%
2025-02-13	40.4200	40.680000	40.0500	40.4000	+0.849%	288,644	-9.307%
2025-02-12	40.3400	40.580000	39.8200	40.0600	-2.102%	337,958	-8.537%
2025-02-11	40.1400	41.530000	40.0849	40.9200	+1.362%	294,483	-10.459%
2025-02-10	40.5300	40.590000	40.0800	40.3700	+0.373%	390,989	-9.240%
2025-02-07	41.4500	41.565000	40.2100	40.2200	-2.874%	243,004	-8.901%
2025-02-06	42.1000	42.120000	41.0100	41.4100	-1.616%	347,739	-11.519%
2025-02-05	42.8000	42.800000	41.9500	42.0900	-0.895%	466,322	-12.948%
2025-02-04	41.3800	42.650000	41.3075	42.4700	+2.659%	376,628	-13.727%
2025-02-03	40.4500	42.290000	39.9703	41.3700	+1.075%	413,731	-11.433%
2025-01-31	41.1500	41.300000	40.5200	40.9300	-1.231%	368,407	-10.481%
2025-01-30	41.3200	41.940000	40.7550	41.4400	+1.419%	389,166	-11.583%
2025-01-29	41.0800	41.380000	40.7100	40.8600	-0.268%	216,055	-10.328%
2025-01-28	42.0900	42.215000	40.7500	40.9700	-3.007%	323,757	-10.569%
2025-01-27	41.7800	42.450000	41.6800	42.2400	+0.715%	211,424	-13.258%
2025-01-24	41.7000	42.069900	41.6700	41.9400	+0.769%	212,731	-12.637%
2025-01-23	42.6600	42.927200	41.4400	41.6200	-2.938%	463,116	-11.965%
2025-01-22	44.1900	44.478800	42.8300	42.8800	-3.510%	217,395	-14.552%
2025-01-21	44.4300	44.870000	44.1350	44.4400	+0.977%	205,968	-17.552%
2025-01-17	44.2800	44.280000	43.5500	44.0100	+0.709%	254,758	-16.746%
2025-01-16	43.0700	43.730000	43.0700	43.7000	+0.900%	257,845	-16.156%
2025-01-15	43.4200	43.840000	43.1000	43.3100	+2.170%	331,811	-15.401%
2025-01-14	42.3500	42.515000	41.4900	42.3900	+0.379%	853,164	-13.565%
2025-01-13	41.9400	42.337500	41.7500	42.2300	+0.309%	293,867	-13.237%
2025-01-10	42.1100	42.576000	41.6600	42.1000	-1.613%	469,718	-12.969%
2025-01-08	41.9800	42.810000	41.4800	42.7900	+1.663%	340,080	-14.373%
2025-01-07	42.1600	42.400000	41.7300	42.0900	-0.261%	430,903	-12.948%
2025-01-06	42.9000	43.245000	42.2000	42.2000	-1.746%	300,029	-13.175%
2025-01-03	43.2800	43.320000	42.1903	42.9500	-0.440%	390,953	-14.692%
2025-01-02	44.1700	44.340000	43.0600	43.1400	-1.304%	220,164	-15.067%
2024-12-31	43.6400	44.220000	43.5400	43.7100	+0.298%	362,361	-16.175%
2024-12-30	44.0600	44.060000	43.4200	43.5800	-1.979%	232,141	-15.925%
2024-12-27	44.9400	45.240000	43.9950	44.4600	-1.002%	322,506	-17.589%
2024-12-26	44.4600	44.940000	44.1900	44.9100	-0.089%	188,762	-18.415%
2024-12-24	44.7500	45.080000	44.5800	44.9500	+0.537%	145,945	-18.487%
2024-12-23	44.1700	44.720000	43.7800	44.7100	+0.834%	351,824	-18.050%
2024-12-20	43.9300	44.950000	43.9300	44.3400	-0.045%	976,197	-17.366%
2024-12-19	44.8800	44.910000	43.9300	44.3600	-0.649%	389,733	-17.403%
2024-12-18	45.9500	45.950000	44.1750	44.6500	-2.233%	454,122	-17.940%
2024-12-17	45.5700	45.997100	45.0500	45.6700	-0.262%	428,062	-19.772%
2024-12-16	45.5400	46.150000	45.0550	45.7900	-0.109%	569,502	-19.983%
2024-12-13	45.8400	46.120000	45.4950	45.8400	-0.261%	284,386	-20.070%
2024-12-12	46.6500	46.720000	45.9400	45.9600	-1.204%	340,364	-20.279%
2024-12-11	46.2500	47.090000	45.8000	46.5200	+1.240%	486,430	-21.238%
2024-12-10	45.9000	46.050000	45.2800	45.9500	-0.195%	590,617	-20.261%
2024-12-09	45.6700	47.120000	45.5100	46.0400	+0.744%	460,952	-20.417%
2024-12-06	46.6300	46.800000	45.4200	45.7000	-1.424%	493,188	-19.825%
2024-12-05	49.1500	49.310000	45.6700	46.3600	-6.287%	746,300	-20.966%
2024-12-04	50.0700	50.322500	49.2700	49.4700	-0.762%	439,034	-25.935%
2024-12-03	50.6700	50.945000	49.6800	49.8500	-1.831%	338,768	-26.499%
2024-12-02	52.1200	52.289900	50.7000	50.7800	-2.683%	363,772	-27.846%
2024-11-29	52.7600	53.102000	52.1300	52.1800	-0.458%	110,424	-29.782%
2024-11-27	53.4800	53.700000	52.1700	52.4200	-1.299%	137,710	-30.103%
2024-11-26	53.0500	53.210000	52.5000	53.1100	-0.038%	168,258	-31.011%
2024-11-25	52.5300	53.960000	52.5300	53.1300	+1.860%	313,618	-31.037%
2024-11-22	51.0700	52.270000	51.0700	52.1600	+2.375%	262,394	-29.755%
2024-11-21	50.0700	51.250000	49.9440	50.9500	+1.758%	211,963	-28.086%
2024-11-20	49.3000	50.220000	49.1600	50.0700	+0.361%	190,797	-26.822%
2024-11-19	50.1000	50.395000	49.5800	49.8900	-1.520%	247,390	-26.558%
2024-11-18	51.4500	51.580000	50.6500	50.6600	-1.497%	223,843	-27.675%
2024-11-15	52.9900	53.160000	51.3300	51.4300	-2.539%	174,598	-28.758%
2024-11-14	52.9300	53.190000	51.7600	52.7700	+0.038%	469,900	-30.567%
2024-11-13	53.5700	53.710000	52.7100	52.7500	-0.566%	190,732	-30.540%
2024-11-12	53.0000	53.790000	52.8050	53.0500	-0.151%	289,830	-30.933%
2024-11-11	52.7000	53.370000	52.2100	53.1300	+1.899%	251,007	-31.037%
2024-11-08	52.0300	52.270000	51.7700	52.1400	+0.134%	184,050	-29.728%
2024-11-07	52.2700	52.450000	51.8200	52.0700	-0.630%	209,257	-29.633%
2024-11-06	51.6200	52.970000	51.0250	52.4000	+5.709%	443,806	-30.076%
2024-11-05	49.2900	49.850000	49.2450	49.5700	+0.507%	172,747	-26.084%
2024-11-04	50.0900	50.436000	49.2000	49.3200	-0.805%	279,453	-25.710%
2024-11-01	49.6300	50.350000	49.6250	49.7200	+0.852%	301,783	-26.307%
2024-10-31	50.1300	50.250000	49.2900	49.3000	-1.577%	152,334	-25.680%
2024-10-30	50.3400	51.335000	50.0500	50.0900	-0.556%	166,187	-26.852%
2024-10-29	49.3000	50.495000	49.2200	50.3700	+1.593%	121,591	-27.258%
2024-10-28	49.6700	49.670000	49.2500	49.5800	+0.568%	147,743	-26.099%
2024-10-25	49.5500	49.975000	49.2600	49.3000	-0.142%	194,114	-25.680%
2024-10-24	49.1400	49.390000	48.7000	49.3700	+0.837%	289,140	-25.785%
2024-10-23	49.5200	49.640000	48.6500	48.9600	-1.111%	197,561	-25.163%
2024-10-22	49.6300	49.780000	49.0900	49.5100	-0.742%	185,107	-25.995%
2024-10-21	50.2500	50.480000	49.7650	49.8800	-0.558%	317,116	-26.544%
2024-10-18	50.5500	50.670000	50.1000	50.1600	-0.772%	220,344	-26.954%
2024-10-17	50.8200	50.850000	50.5000	50.5500	-0.276%	268,182	-27.517%
2024-10-16	50.4300	51.790000	50.3341	50.6900	+1.583%	287,989	-27.717%
2024-10-15	49.7700	50.570000	49.6800	49.9000	+0.281%	259,464	-26.573%
2024-10-14	49.6500	49.820000	49.4800	49.7600	+0.181%	167,373	-26.367%
2024-10-11	49.0800	49.670000	49.0800	49.6700	+0.935%	138,429	-26.233%
2024-10-10	49.1400	49.440000	49.0200	49.2100	-1.046%	296,487	-25.544%
2024-10-09	49.1000	49.945000	49.1000	49.7300	+0.770%	198,024	-26.322%
2024-10-08	49.9900	50.250000	49.3100	49.3500	-1.536%	286,885	-25.755%
2024-10-07	50.3000	50.519900	49.9900	50.1200	-0.417%	375,133	-26.895%
2024-10-04	50.0500	50.410000	49.4250	50.3300	+1.636%	312,354	-27.200%
2024-10-03	50.0800	50.335000	49.4300	49.5200	-1.453%	448,261	-26.010%
2024-10-02	48.7000	50.400000	48.6050	50.2500	+3.246%	367,503	-27.085%
2024-10-01	48.2700	48.700000	47.8600	48.6700	+0.870%	317,366	-24.717%
2024-09-30	48.1600	48.860000	47.6700	48.2500	+0.354%	423,260	-24.062%
2024-09-27	47.5900	48.270000	47.1700	48.0800	+2.016%	637,111	-23.794%
2024-09-26	46.5600	47.295000	46.0100	47.1300	+2.837%	291,638	-22.258%
2024-09-25	47.1000	47.210000	45.8200	45.8300	-2.469%	251,150	-20.052%
2024-09-24	46.8700	47.360000	46.4910	46.9900	+0.794%	200,040	-22.026%
2024-09-23	46.7600	46.880000	45.9600	46.6200	+0.107%	311,588	-21.407%
2024-09-20	46.4000	47.030000	46.1150	46.5700	+0.410%	1,091,128	-21.323%
2024-09-19	47.5200	47.520000	46.1600	46.3800	-0.429%	397,371	-21.000%
2024-09-18	45.1900	47.470000	45.1900	46.5800	-0.342%	301,691	-21.340%
2024-09-17	46.9500	47.315000	46.3900	46.7400	+0.279%	337,163	-21.609%
2024-09-16	46.7000	46.960000	45.9900	46.6100	-0.534%	345,561	-21.390%
2024-09-13	45.7100	46.955000	45.6400	46.8600	+3.718%	333,253	-21.810%
2024-09-12	43.5300	45.315000	43.3200	45.1800	+4.705%	401,809	-18.902%
2024-09-11	42.9100	43.400000	42.0500	43.1500	+0.396%	386,942	-15.087%
2024-09-10	42.8100	43.375000	42.6500	42.9800	+0.023%	496,468	-14.751%
2024-09-09	43.5000	43.500000	42.0450	42.9700	-0.555%	847,439	-14.731%
2024-09-06	44.8100	45.275000	42.7900	43.2100	-3.247%	721,012	-15.205%
2024-09-05	44.0500	45.180000	41.4000	44.6600	-6.275%	1,293,341	-17.958%
2024-09-04	47.4300	48.030000	47.2300	47.6500	+0.210%	224,721	-23.106%
2024-09-03	47.9200	48.290000	47.2400	47.5500	-1.573%	257,004	-22.944%
2024-08-30	47.9600	48.480000	47.6000	48.3100	+1.470%	208,049	-24.156%
2024-08-29	47.3000	48.265000	46.8800	47.6100	+1.666%	173,820	-23.041%
2024-08-28	47.1900	47.675000	46.8100	46.8300	-0.973%	168,107	-21.760%
2024-08-27	47.0700	47.300000	46.6400	47.2900	+0.169%	126,306	-22.521%
2024-08-26	47.3000	47.725000	47.1600	47.2100	+0.575%	122,169	-22.389%
2024-08-23	46.1900	48.000000	46.1671	46.9400	+2.377%	260,129	-21.943%
2024-08-22	45.9500	46.210000	45.7300	45.8500	0.000%	110,675	-20.087%
2024-08-21	45.7100	46.010000	45.4427	45.8500	+1.214%	115,293	-20.087%
2024-08-20	45.7600	45.770000	45.2600	45.3000	-1.436%	122,760	-19.117%
2024-08-19	45.9800	46.370000	45.7500	45.9600	+0.262%	156,417	-20.279%
2024-08-16	45.7600	45.964100	45.3000	45.8400	+0.153%	206,608	-20.070%
2024-08-15	45.7100	45.880000	45.3900	45.7700	+2.417%	252,361	-19.948%
2024-08-14	45.4500	45.450000	44.6400	44.6900	-0.777%	191,252	-18.013%
2024-08-13	45.0300	45.235000	44.4500	45.0400	+1.213%	170,833	-18.650%
2024-08-12	45.2800	45.280000	44.3150	44.5000	-1.657%	167,669	-17.663%
2024-08-09	44.9800	45.440000	44.6300	45.2500	+0.489%	189,622	-19.028%
2024-08-08	44.3700	45.150000	44.3500	45.0300	+2.132%	165,734	-18.632%
2024-08-07	44.7600	45.295000	43.9500	44.0900	-0.339%	193,993	-16.897%
2024-08-06	44.1200	44.720000	43.6800	44.2400	+0.090%	271,873	-17.179%
2024-08-05	44.0200	44.670000	43.0000	44.2000	-3.955%	223,613	-17.104%
2024-08-02	45.6100	46.410000	45.2500	46.0200	-2.541%	247,797	-20.382%
2024-08-01	47.7900	48.150000	46.1500	47.2200	-1.110%	295,050	-22.406%
2024-07-31	47.7600	48.320000	46.9400	47.7500	+0.696%	213,619	-23.267%
2024-07-30	47.5900	47.960000	46.5400	47.4200	+0.021%	319,858	-22.733%
2024-07-29	47.4000	47.610000	46.6200	47.4100	+0.021%	204,238	-22.717%
2024-07-26	47.4700	47.470000	46.8200	47.4000	+1.542%	235,570	-22.700%
2024-07-25	46.9100	47.390000	46.4700	46.6800	0.000%	209,137	-21.508%
2024-07-24	47.2700	47.670000	46.6500	46.6800	-1.581%	166,282	-21.508%
2024-07-23	46.7400	47.770000	46.7400	47.4300	+0.915%	225,252	-22.749%
2024-07-22	46.5600	47.140000	46.1100	47.0000	+1.010%	152,908	-22.043%
2024-07-19	47.0900	47.090000	46.5000	46.5300	-1.189%	238,971	-21.255%
2024-07-18	48.0300	48.720000	46.7000	47.0900	-2.586%	261,686	-22.192%
2024-07-17	47.8900	49.200000	47.8900	48.3400	+0.041%	420,421	-24.204%
2024-07-16	46.9000	48.420000	46.6890	48.3200	+3.580%	362,954	-24.172%
2024-07-15	46.5000	47.600000	46.4350	46.6500	+1.062%	340,143	-21.458%
2024-07-12	46.4000	46.850000	45.8250	46.1600	+0.588%	421,022	-20.624%
2024-07-11	45.3000	46.240000	45.2300	45.8900	+2.685%	519,211	-20.157%
2024-07-10	44.4600	44.850000	43.5950	44.6900	+0.880%	418,744	-18.013%
2024-07-09	44.1900	44.530000	43.8900	44.3000	-0.895%	458,786	-17.291%
2024-07-08	43.6000	44.805000	43.4200	44.7000	+3.233%	471,963	-18.031%
2024-07-05	42.9700	43.520000	42.4321	43.3000	+0.417%	300,981	-15.381%
2024-07-03	42.0000	43.190000	42.0000	43.1200	+3.059%	276,682	-15.028%
2024-07-02	40.8200	41.860000	40.6000	41.8400	+2.826%	310,827	-12.428%
2024-07-01	40.7400	41.050000	40.1100	40.6900	-0.025%	222,177	-9.953%
2024-06-28	40.3500	40.810000	40.1800	40.7000	+1.648%	940,496	-9.975%
2024-06-27	40.2700	40.660000	39.9000	40.0400	+0.125%	354,886	-8.492%
2024-06-26	40.3100	40.720000	39.8100	39.9900	-1.696%	210,494	-8.377%
2024-06-25	40.7100	40.950000	40.5150	40.6800	+0.074%	260,686	-9.931%
2024-06-24	40.0500	40.860000	40.0500	40.6500	+1.803%	272,498	-9.865%
2024-06-21	39.7900	40.270000	39.7700	39.9300	+0.150%	751,975	-8.239%
2024-06-20	39.9800	40.520000	39.7100	39.8700	-0.025%	346,552	-8.101%
2024-06-18	39.5400	40.280000	39.5400	39.8800	-0.250%	332,418	-8.124%
2024-06-17	39.2600	40.185000	39.2600	39.9800	-0.374%	387,315	-8.354%
2024-06-14	40.3300	40.570000	38.4600	40.1300	-1.883%	527,739	-8.697%
2024-06-13	41.9800	43.720000	40.7947	40.9000	+12.116%	1,323,653	-10.416%
2024-06-12	36.5600	37.400000	36.2500	36.4800	+2.242%	302,435	+0.439%
2024-06-11	35.6900	35.840000	35.2900	35.6800	-0.668%	255,858	+2.691%
2024-06-10	35.1800	36.020000	34.8500	35.9200	+1.098%	310,608	+2.004%
2024-06-07	35.2800	35.915000	35.2800	35.5300	-0.197%	231,342	+3.124%
2024-06-06	35.7100	36.060000	35.5900	35.6000	-0.836%	179,004	+2.921%
2024-06-05	36.0100	36.260000	35.5500	35.9000	+0.448%	199,971	+2.061%
2024-06-04	36.2600	36.430000	35.5500	35.7400	-1.380%	192,854	+2.518%
2024-06-03	36.8600	36.860000	36.0500	36.2400	-0.576%	208,781	+1.104%
2024-05-31	36.7100	36.929900	36.0800	36.4500	-0.573%	271,760	+0.521%
2024-05-30	36.4800	36.900000	36.3155	36.6600	+1.187%	187,609	-0.055%
2024-05-29	37.1100	37.220000	36.2000	36.2300	-2.921%	132,284	+1.132%
2024-05-28	38.1000	38.200000	36.9600	37.3200	-1.530%	202,451	-1.822%
2024-05-24	37.6100	38.010000	37.3750	37.9000	+1.554%	138,110	-3.325%
2024-05-23	37.6500	37.650000	37.0500	37.3200	-0.745%	161,957	-1.822%
2024-05-22	37.8700	37.870000	37.1410	37.6000	-0.974%	178,513	-2.553%
2024-05-21	38.1000	38.310000	37.6650	37.9700	-0.680%	185,716	-3.503%
2024-05-20	38.6200	38.780000	38.2100	38.2300	-1.189%	150,298	-4.159%
2024-05-17	38.7500	38.830000	38.4050	38.6900	+0.467%	157,280	-5.299%
2024-05-16	37.9900	38.650000	37.8700	38.5100	+0.944%	131,594	-4.856%
2024-05-15	38.7300	38.730000	38.0900	38.1500	-0.418%	178,915	-3.958%
2024-05-14	38.7700	38.770000	37.7600	38.3100	+0.209%	195,964	-4.359%
2024-05-13	38.2800	38.730000	38.1900	38.2300	+0.526%	226,996	-4.159%
2024-05-10	39.1600	39.200000	37.8900	38.0300	-2.662%	172,988	-3.655%
2024-05-09	38.9400	39.240000	38.5600	39.0700	+0.515%	357,746	-6.220%

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