Dark

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

At Close

Sep 18, 2026 3:59:55 PM EDT

48.08USD-2.593%(-1.28)1,044,446

47.86Bid 54.58Ask 6.72Spread

Pre-market

Sep 16, 2026 8:56:30 AM EDT

49.51USD+0.304%(+0.15)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

48.10USD+0.047%(+0.02)3,421

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	48.7000	48.800000	47.550000	48.0800	-2.593%	1,044,446	0.000%
2026-09-17	49.8600	50.000000	48.600000	49.3600	-0.363%	384,616	-2.593%
2026-09-16	48.9300	49.990000	48.455000	49.5400	+0.426%	618,653	-2.947%
2026-09-15	46.8200	49.510000	46.820000	49.3300	+1.858%	634,329	-2.534%
2026-09-14	47.7500	48.680000	47.435000	48.4300	+2.977%	487,974	-0.723%
2026-09-11	47.4000	47.520000	46.800000	47.0300	-0.445%	509,139	+2.233%
2026-09-10	47.9800	48.670800	47.083400	47.2400	-1.563%	593,536	+1.778%
2026-09-09	48.3600	48.530000	47.130100	47.9900	-1.417%	610,729	+0.188%
2026-09-08	48.2400	48.955000	47.010000	48.6800	+1.017%	691,030	-1.233%
2026-09-04	49.5000	51.150000	46.510000	48.1900	-4.876%	1,052,985	-0.228%
2026-09-03	48.8400	54.800000	48.840000	50.6600	-0.764%	1,137,468	-5.093%
2026-09-02	53.0700	54.810000	50.890000	51.0500	-2.558%	1,229,486	-5.818%
2026-09-01	52.2400	53.330000	52.180000	52.3900	0.000%	531,509	-8.227%
2026-08-31	53.5400	54.000000	51.790000	52.3900	-2.458%	686,336	-8.227%
2026-08-28	54.1600	54.800000	53.245000	53.7100	-0.611%	380,784	-10.482%
2026-08-27	53.2300	54.210000	52.690000	54.0400	+1.751%	247,167	-11.029%
2026-08-26	53.6500	53.980000	52.850000	53.1100	-1.447%	319,436	-9.471%
2026-08-25	53.3500	54.160000	52.680000	53.8900	+1.297%	360,091	-10.781%
2026-08-24	51.9100	53.240000	51.910000	53.2000	+3.141%	251,582	-9.624%
2026-08-21	51.7500	52.285000	51.420000	51.5800	-0.960%	381,500	-6.786%
2026-08-20	51.4600	52.820000	51.460000	52.0800	+0.212%	324,747	-7.680%
2026-08-19	51.2600	52.050000	50.430000	51.9700	+1.683%	426,870	-7.485%
2026-08-18	51.3700	52.390000	50.940000	51.1100	+0.610%	439,101	-5.928%
2026-08-17	50.8100	51.230000	49.533200	50.8000	-1.148%	311,718	-5.354%
2026-08-14	52.3000	52.300000	51.260000	51.3900	-0.830%	461,638	-6.441%
2026-08-13	50.5800	51.920000	50.580000	51.8200	+3.765%	407,239	-7.217%
2026-08-12	49.1200	50.050000	49.020000	49.9400	+0.726%	259,721	-3.724%
2026-08-11	51.1500	51.786000	49.500000	49.5800	-4.026%	409,956	-3.025%
2026-08-10	51.6400	52.315000	51.170000	51.6600	-1.280%	690,288	-6.930%
2026-08-07	53.7200	54.679900	52.290000	52.3300	-2.460%	460,065	-8.122%
2026-08-06	54.2400	54.800000	53.100000	53.6500	-1.487%	373,311	-10.382%
2026-08-05	54.8000	55.100000	54.010100	54.4600	-0.402%	264,383	-11.715%
2026-08-04	52.4100	54.820000	52.410000	54.6800	+2.976%	346,750	-12.070%
2026-08-03	52.6600	54.140000	52.520000	53.1000	+1.724%	373,137	-9.454%
2026-07-31	52.5500	52.550000	51.135100	52.2000	-0.552%	350,709	-7.893%
2026-07-30	54.2000	55.100000	52.300000	52.4900	-5.797%	514,694	-8.402%
2026-07-29	54.6500	57.449900	54.535000	55.7200	+2.615%	567,728	-13.711%
2026-07-28	51.5900	54.580000	51.545000	54.3000	+6.450%	432,713	-11.455%
2026-07-27	50.3300	51.490000	50.330000	51.0100	+2.947%	465,048	-5.744%
2026-07-24	48.7200	49.820000	48.720000	49.5500	+1.704%	268,183	-2.967%
2026-07-23	49.5300	49.720000	48.610000	48.7200	-1.516%	586,574	-1.314%
2026-07-22	50.7900	51.680000	48.920000	49.4700	-2.541%	641,589	-2.810%
2026-07-21	49.4100	50.890000	49.410000	50.7600	+1.561%	415,721	-5.280%
2026-07-20	50.4000	50.820000	49.960000	49.9800	-1.942%	341,970	-3.802%
2026-07-17	50.8000	52.220000	50.120000	50.9700	+0.059%	396,360	-5.670%
2026-07-16	49.9700	51.335000	49.970000	50.9400	+2.888%	368,510	-5.614%
2026-07-15	49.3600	50.135000	48.650300	49.5100	+0.487%	485,731	-2.888%
2026-07-14	49.3000	50.320000	48.630000	49.2700	-1.064%	470,165	-2.415%
2026-07-13	50.7000	50.740000	48.450000	49.8000	-1.014%	526,045	-3.454%
2026-07-10	50.9200	52.295000	50.020000	50.3100	-0.218%	710,547	-4.433%
2026-07-09	49.5600	50.780000	48.610100	50.4200	+0.239%	519,654	-4.641%
2026-07-08	52.5500	52.920000	50.135000	50.3000	-3.806%	912,380	-4.414%
2026-07-07	52.5300	53.220000	51.490000	52.2900	-0.457%	521,602	-8.051%
2026-07-06	52.5000	53.240000	51.820000	52.5300	-0.436%	583,683	-8.471%
2026-07-02	51.1850	52.950000	50.530000	52.7600	+3.431%	521,938	-8.870%
2026-07-01	47.5500	51.700000	47.550000	51.0100	+5.154%	558,626	-5.744%
2026-06-30	46.7900	48.840000	46.470000	48.5100	+2.863%	482,757	-0.886%
2026-06-29	47.9000	48.567800	46.630000	47.1600	-2.137%	754,823	+1.951%
2026-06-26	45.7300	48.310000	45.600000	48.1900	+5.773%	2,731,194	-0.228%
2026-06-25	44.5900	46.660000	44.130000	45.5600	+2.891%	541,233	+5.531%
2026-06-24	44.5200	44.700000	43.135000	44.2800	+0.774%	489,379	+8.582%
2026-06-23	45.3500	45.590000	43.770000	43.9400	-2.334%	505,660	+9.422%
2026-06-22	46.7000	46.990000	44.920000	44.9900	-3.662%	548,259	+6.868%
2026-06-18	45.8350	48.189100	45.630000	46.7000	+2.818%	1,489,633	+2.955%
2026-06-17	45.3200	45.880000	43.160000	45.4200	+0.732%	726,097	+5.856%
2026-06-16	40.0000	45.120000	39.890000	45.0900	+4.062%	886,527	+6.631%
2026-06-15	43.5200	44.750000	43.070000	43.3300	-1.902%	732,318	+10.962%
2026-06-12	44.4300	44.690000	43.970000	44.1700	-1.075%	466,091	+8.852%
2026-06-11	44.3900	44.850000	43.800000	44.6500	+0.586%	500,533	+7.682%
2026-06-10	44.2600	44.950000	43.922000	44.3900	+0.978%	382,214	+8.313%
2026-06-09	44.0000	44.430000	43.520000	43.9600	+0.274%	449,376	+9.372%
2026-06-08	44.2300	44.420000	42.001000	43.8400	-0.725%	287,644	+9.672%
2026-06-05	44.0500	44.620000	43.770000	44.1600	+0.181%	320,346	+8.877%
2026-06-04	43.2600	44.490000	43.200000	44.0800	+2.607%	381,918	+9.074%
2026-06-03	43.7800	43.950000	42.655000	42.9600	-2.607%	468,785	+11.918%
2026-06-02	43.8500	44.450000	43.495000	44.1100	+1.077%	374,288	+9.000%
2026-06-01	42.3000	43.660000	41.860000	43.6400	+3.707%	391,003	+10.174%
2026-05-29	41.4600	42.430000	41.300000	42.0800	+1.008%	408,398	+14.259%
2026-05-28	41.2100	42.130000	40.920000	41.6600	-0.430%	281,567	+15.410%
2026-05-27	42.3500	43.140000	41.820000	41.8400	-1.599%	270,434	+14.914%
2026-05-26	42.2800	42.790000	42.245000	42.5200	+0.425%	259,467	+13.076%
2026-05-22	41.9400	42.535000	41.885000	42.3400	+1.123%	295,406	+13.557%
2026-05-21	41.1200	41.950000	40.500000	41.8700	+1.233%	300,024	+14.832%
2026-05-20	41.7500	41.980000	41.120000	41.3600	-1.594%	344,052	+16.248%
2026-05-19	41.9700	42.195000	41.520000	42.0300	+0.888%	341,391	+14.394%
2026-05-18	40.0200	41.690000	40.020000	41.6600	+4.437%	287,885	+15.410%
2026-05-15	39.5400	40.035000	39.212500	39.8900	+1.192%	273,031	+20.531%
2026-05-14	39.4300	39.810000	39.030000	39.4200	+0.484%	366,310	+21.969%
2026-05-13	39.7600	40.020000	38.475000	39.2300	-2.047%	401,040	+22.559%
2026-05-12	40.5800	40.670000	39.740000	40.0500	-0.891%	390,733	+20.050%
2026-05-11	41.3800	41.565000	39.900000	40.4100	-2.368%	302,152	+18.980%
2026-05-08	40.5200	41.585000	39.950000	41.3900	+1.695%	433,096	+16.163%
2026-05-07	40.8800	41.420000	40.620000	40.7000	+0.074%	439,102	+18.133%
2026-05-06	41.2700	41.320000	40.230000	40.6700	-0.465%	456,948	+18.220%
2026-05-05	40.2100	41.010000	40.190000	40.8600	+1.692%	309,703	+17.670%
2026-05-04	40.7500	41.500000	39.830000	40.1800	-1.832%	312,743	+19.662%
2026-05-01	41.2700	41.425000	40.840000	40.9300	0.000%	329,652	+17.469%
2026-04-30	40.3400	41.270000	40.200000	40.9300	+0.763%	323,910	+17.469%
2026-04-29	41.0250	41.230000	40.570000	40.6200	-0.951%	305,588	+18.365%
2026-04-28	41.3800	41.595000	40.785000	41.0100	-0.073%	273,198	+17.240%
2026-04-27	41.1000	41.585000	40.900000	41.0400	-0.073%	307,092	+17.154%
2026-04-24	41.2700	41.600000	40.845000	41.0700	-0.605%	375,158	+17.068%
2026-04-23	41.5400	41.560000	40.650100	41.3200	-1.337%	387,390	+16.360%
2026-04-22	42.4900	42.785000	41.790000	41.8800	-1.296%	553,464	+14.804%
2026-04-21	41.7000	43.180000	41.505000	42.4300	+1.824%	535,131	+13.316%
2026-04-20	41.3700	41.840000	40.910000	41.6700	+0.361%	402,750	+15.383%
2026-04-17	40.7200	41.980000	40.720000	41.5200	+2.316%	380,872	+15.800%
2026-04-16	40.5200	40.800000	40.410000	40.5800	+0.720%	337,891	+18.482%
2026-04-15	39.8600	40.510000	39.810000	40.2900	+1.282%	369,256	+19.335%
2026-04-14	38.6500	39.790000	38.650000	39.7800	+3.217%	462,524	+20.865%
2026-04-13	38.3000	38.560000	37.720000	38.5400	+0.234%	544,033	+24.754%
2026-04-10	38.6000	38.600000	38.195000	38.4500	-0.363%	420,254	+25.046%
2026-04-09	38.4900	38.725000	38.450000	38.5900	-0.052%	406,666	+24.592%
2026-04-08	38.3600	39.020000	38.320000	38.6100	+0.915%	579,024	+24.527%
2026-04-07	38.0900	38.530000	38.090000	38.2600	-0.623%	352,419	+25.666%
2026-04-06	39.0000	39.170000	38.240000	38.5000	-1.408%	451,913	+24.883%
2026-04-02	38.9100	39.400000	38.590000	39.0500	+0.878%	454,457	+23.124%
2026-04-01	38.3200	38.990000	37.870000	38.7100	+1.601%	440,237	+24.206%
2026-03-31	38.3300	38.971100	37.855000	38.1000	+0.369%	619,084	+26.194%
2026-03-30	37.4700	38.355000	37.470000	37.9600	+0.904%	379,885	+26.660%
2026-03-27	38.2600	38.530000	37.310000	37.6200	-1.673%	621,248	+27.804%
2026-03-26	37.3600	38.380000	37.115000	38.2600	+2.327%	435,554	+25.666%
2026-03-25	37.0300	37.560000	36.660000	37.3900	+1.714%	358,849	+28.591%
2026-03-24	36.6500	36.920000	36.052200	36.7600	-0.568%	450,400	+30.794%
2026-03-23	36.3100	37.190000	36.125000	36.9700	+2.212%	477,342	+30.051%
2026-03-20	36.4200	36.550000	36.020000	36.1700	-0.714%	1,248,619	+32.928%
2026-03-19	36.7000	37.100000	36.090000	36.4300	-0.546%	451,517	+31.979%
2026-03-18	36.5100	36.950000	35.900000	36.6300	+0.274%	539,125	+31.259%
2026-03-17	36.5700	37.390000	36.465000	36.5300	-0.409%	511,004	+31.618%
2026-03-16	36.7200	36.999900	36.440000	36.6800	-0.082%	415,674	+31.080%
2026-03-13	36.5600	36.860000	36.130000	36.7100	+0.990%	459,444	+30.972%
2026-03-12	36.4200	36.860000	36.170000	36.3500	-0.629%	498,144	+32.270%
2026-03-11	36.7000	36.910000	36.260000	36.5800	-0.082%	499,101	+31.438%
2026-03-10	36.7500	36.750000	35.660000	36.6100	-1.001%	678,076	+31.330%
2026-03-09	37.0800	37.260000	36.330000	36.9800	-1.281%	1,035,466	+30.016%
2026-03-06	34.6900	37.530000	34.690000	37.4600	+7.861%	1,141,998	+28.350%
2026-03-05	33.0100	34.830000	31.530000	34.7300	+14.056%	1,604,317	+38.439%
2026-03-04	31.0400	31.040000	30.150000	30.4500	-0.685%	599,317	+57.898%
2026-03-03	30.0300	30.950000	29.840100	30.6600	+0.525%	568,661	+56.817%
2026-03-02	30.7700	31.020000	30.360000	30.5000	-1.676%	558,580	+57.639%
2026-02-27	30.3400	31.050000	30.200000	31.0200	+1.439%	605,136	+54.997%
2026-02-26	29.8500	31.170000	29.850000	30.5800	+3.206%	456,794	+57.227%
2026-02-25	29.2500	29.690000	29.050000	29.6300	+0.954%	379,195	+62.268%
2026-02-24	29.1000	29.640000	29.100000	29.3500	+0.963%	394,235	+63.816%
2026-02-23	29.7000	29.940000	28.810000	29.0700	-2.678%	410,119	+65.394%
2026-02-20	29.8600	30.200000	29.515000	29.8700	-0.100%	405,525	+60.964%
2026-02-19	29.6200	30.160000	29.592000	29.9000	+1.048%	454,855	+60.803%
2026-02-18	29.6700	29.970000	28.820000	29.5900	-0.135%	519,503	+62.487%
2026-02-17	29.7200	29.720000	29.130000	29.6300	+0.645%	566,997	+62.268%
2026-02-13	29.1500	29.745000	28.520000	29.4400	+2.258%	576,944	+63.315%
2026-02-12	29.5100	29.940000	28.400000	28.7900	-2.440%	744,729	+67.002%
2026-02-11	29.7500	30.010000	29.340000	29.5100	-0.270%	496,686	+62.928%
2026-02-10	29.2700	30.060000	28.890000	29.5900	+1.475%	555,110	+62.487%
2026-02-09	29.5250	29.610000	28.920000	29.1600	-0.274%	477,235	+64.883%
2026-02-06	29.1400	29.530000	29.140000	29.2400	+0.585%	465,044	+64.432%
2026-02-05	29.7200	30.380000	28.890000	29.0700	-1.890%	559,252	+65.394%
2026-02-04	29.0500	29.970000	28.380000	29.6300	+1.997%	599,385	+62.268%
2026-02-03	31.0000	31.285000	28.830000	29.0500	-7.455%	659,068	+65.508%
2026-02-02	31.0300	31.660000	31.000000	31.3900	+0.512%	420,516	+53.170%
2026-01-30	30.6400	31.270000	30.220000	31.2300	+1.594%	1,419,291	+53.955%
2026-01-29	31.4600	31.540000	30.710000	30.7400	-1.977%	516,437	+56.409%
2026-01-28	30.8500	31.560000	30.850000	31.3600	+1.390%	525,141	+53.316%
2026-01-27	31.1000	31.160000	30.340000	30.9300	-0.992%	447,722	+55.448%
2026-01-26	31.3400	31.365000	30.730000	31.2400	+0.482%	609,400	+53.905%
2026-01-23	31.6400	31.890000	31.000000	31.0900	-1.676%	452,369	+54.648%
2026-01-22	31.5200	31.910000	31.435000	31.6200	+0.381%	387,380	+52.056%
2026-01-21	30.8300	31.680000	30.830000	31.5000	+2.539%	556,819	+52.635%
2026-01-20	30.6500	31.100000	30.260000	30.7200	-0.711%	586,192	+56.510%
2026-01-16	30.7900	31.185000	30.460000	30.9400	-0.226%	478,017	+55.398%
2026-01-15	30.9500	31.720000	30.755000	31.0100	+0.291%	598,091	+55.047%
2026-01-14	31.3300	31.360000	30.580000	30.9200	-1.151%	555,378	+55.498%
2026-01-13	31.9600	31.960000	30.930000	31.2800	-2.005%	520,104	+53.708%
2026-01-12	31.3400	31.960000	31.000000	31.9200	+1.688%	359,126	+50.627%
2026-01-09	31.3600	31.680000	30.980000	31.3900	0.000%	345,587	+53.170%
2026-01-08	30.1900	31.520000	30.190000	31.3900	+2.817%	516,836	+53.170%
2026-01-07	31.1400	31.165000	30.365000	30.5300	-1.643%	628,544	+57.484%
2026-01-06	30.3800	31.070000	30.380000	31.0400	+1.042%	524,525	+54.897%
2026-01-05	29.1800	30.890000	29.180000	30.7200	+4.136%	774,543	+56.510%
2026-01-02	30.6200	30.720000	29.325000	29.5000	-3.689%	867,430	+62.983%
2025-12-31	30.9900	30.990000	30.570000	30.6300	-1.130%	391,340	+56.970%
2025-12-30	30.5600	31.105000	30.520000	30.9800	-0.129%	456,086	+55.197%
2025-12-29	31.1300	31.330000	30.795000	31.0200	-0.353%	423,647	+54.997%
2025-12-26	31.4000	31.495000	30.980000	31.1300	-0.575%	395,246	+54.449%
2025-12-24	31.2300	31.525000	31.230000	31.3100	+0.224%	153,558	+53.561%
2025-12-23	31.0000	31.490000	30.900000	31.2400	+0.742%	441,714	+53.905%
2025-12-22	30.8900	31.705000	30.770000	31.0100	-0.032%	503,730	+55.047%
2025-12-19	30.9800	31.370000	30.810000	31.0200	-0.385%	1,399,141	+54.997%
2025-12-18	31.6500	31.862500	30.750000	31.1400	-1.487%	623,306	+54.399%
2025-12-17	31.5600	31.969900	31.050000	31.6100	+1.705%	619,309	+52.104%
2025-12-16	30.6300	31.310000	30.270000	31.0800	+1.702%	732,301	+54.698%
2025-12-15	31.0800	31.285000	30.500000	30.5600	-1.228%	645,234	+57.330%
2025-12-12	31.7600	31.885000	30.105000	30.9400	-2.704%	960,352	+55.398%
2025-12-11	31.8800	32.398000	31.375000	31.8000	-0.063%	612,763	+51.195%
2025-12-10	31.7200	33.045000	31.100000	31.8200	+3.111%	1,375,400	+51.100%
2025-12-09	31.0600	31.600000	29.930000	30.8600	-1.938%	827,842	+55.800%
2025-12-08	32.7800	32.780000	31.210000	31.4700	-2.870%	1,359,002	+52.780%
2025-12-05	34.9000	34.970000	32.010000	32.4000	-6.412%	1,195,362	+48.395%
2025-12-04	38.6300	40.199900	34.290100	34.6200	-8.630%	1,023,553	+38.879%
2025-12-03	36.9300	38.130000	36.795000	37.8900	+2.822%	470,902	+26.894%
2025-12-02	36.3100	37.020000	35.960000	36.8500	+1.739%	450,417	+30.475%
2025-12-01	36.1000	36.760000	35.795000	36.2200	-0.385%	590,677	+32.744%
2025-11-28	35.7200	36.380000	35.720000	36.3600	+0.972%	188,719	+32.233%
2025-11-26	35.7600	36.560000	35.760000	36.0100	-0.166%	608,985	+33.518%
2025-11-25	35.1700	36.230000	35.170000	36.0700	+2.969%	381,528	+33.296%
2025-11-24	34.8000	35.540000	33.850000	35.0300	-0.483%	749,187	+37.254%
2025-11-21	33.8900	35.280000	33.890000	35.2000	+3.743%	865,701	+36.591%
2025-11-20	33.7100	34.209900	33.360000	33.9300	+1.739%	604,637	+41.704%
2025-11-19	33.7300	34.040000	32.920000	33.3500	-1.273%	511,158	+44.168%
2025-11-18	34.4600	34.515000	33.240000	33.7800	-1.170%	552,421	+42.333%
2025-11-17	35.4300	35.710000	33.970000	34.1800	-3.989%	635,431	+40.667%
2025-11-14	36.7400	37.010000	35.350000	35.6000	-4.146%	514,646	+35.056%
2025-11-13	37.1400	37.315000	36.790559	37.1400	+0.108%	303,169	+29.456%
2025-11-12	36.9500	37.370000	36.780100	37.1000	-0.054%	373,340	+29.596%
2025-11-11	36.8200	37.325000	36.820000	37.1200	+0.815%	249,529	+29.526%
2025-11-10	36.7800	37.335000	36.700000	36.8200	+0.794%	371,148	+30.581%
2025-11-07	36.2100	37.105000	36.140000	36.5300	+0.800%	432,313	+31.618%
2025-11-06	38.1000	38.580000	36.160000	36.2400	-5.156%	509,821	+32.671%
2025-11-05	37.9300	38.530000	37.790000	38.2100	+0.818%	308,133	+25.831%
2025-11-04	37.5400	38.190000	37.380000	37.9000	+1.148%	369,771	+26.860%
2025-11-03	36.7000	37.490000	36.190000	37.4700	+1.627%	419,980	+28.316%
2025-10-31	36.3800	37.250000	36.375000	36.8700	+0.765%	390,475	+30.404%
2025-10-30	36.2900	37.510000	36.270000	36.5900	-0.136%	488,257	+31.402%
2025-10-29	37.6000	38.040000	36.570000	36.6400	-2.889%	477,569	+31.223%
2025-10-28	36.7700	37.860000	36.480000	37.7300	+2.194%	556,758	+27.432%
2025-10-27	37.3200	37.720000	36.640000	36.9200	-0.779%	319,173	+30.228%
2025-10-24	37.0000	37.380000	36.810000	37.2100	+0.622%	242,282	+29.213%
2025-10-23	37.8300	38.050000	36.800000	36.9800	-2.092%	300,869	+30.016%
2025-10-22	37.5200	37.995000	37.370000	37.7700	+0.452%	318,843	+27.297%
2025-10-21	36.8600	37.670000	36.860000	37.6000	+2.035%	252,649	+27.872%
2025-10-20	37.0600	37.430000	36.760000	36.8500	-0.540%	306,788	+30.475%
2025-10-17	36.9600	37.425000	36.860000	37.0500	+0.216%	342,197	+29.771%
2025-10-16	37.2900	37.880000	36.800000	36.9700	-1.176%	662,594	+30.051%
2025-10-15	36.9000	38.005000	36.900000	37.4100	+1.081%	500,755	+28.522%
2025-10-14	36.3900	37.140000	36.140000	37.0100	+1.148%	452,526	+29.911%
2025-10-13	36.3200	37.020000	36.250000	36.5900	+0.550%	474,501	+31.402%
2025-10-10	36.3900	36.840000	36.145000	36.3900	+0.525%	443,700	+32.124%
2025-10-09	36.7400	36.759900	35.940000	36.2000	-1.550%	417,828	+32.818%
2025-10-08	38.4300	38.430000	36.230100	36.7700	-4.070%	713,248	+30.759%
2025-10-07	38.1300	38.560000	37.930000	38.3300	-0.828%	321,197	+25.437%
2025-10-06	40.0000	40.120000	38.380000	38.6500	-3.278%	432,880	+24.398%
2025-10-03	40.1400	40.900000	39.930000	39.9600	-0.275%	300,200	+20.320%
2025-10-02	40.0000	40.370100	39.490000	40.0700	-0.199%	313,012	+19.990%
2025-10-01	40.4100	40.495000	39.760000	40.1500	-0.791%	299,288	+19.751%
2025-09-30	39.5700	40.495000	39.570000	40.4700	+1.352%	245,634	+18.804%
2025-09-29	40.1100	40.260000	39.550000	39.9300	+0.075%	288,015	+20.411%
2025-09-26	39.6900	40.020000	39.500000	39.9000	+0.529%	315,258	+20.501%
2025-09-25	40.2700	40.300000	39.330000	39.6900	-1.047%	235,204	+21.139%
2025-09-24	40.1600	40.720000	40.040000	40.1100	-0.644%	206,235	+19.870%
2025-09-23	40.2400	40.705000	40.160000	40.3700	+0.498%	250,636	+19.098%
2025-09-22	40.1800	40.750000	39.970100	40.1700	-0.372%	289,094	+19.691%
2025-09-19	41.1600	41.330000	40.120000	40.3200	-2.041%	656,570	+19.246%
2025-09-18	41.0700	41.480000	40.610000	41.1600	-0.267%	352,225	+16.812%
2025-09-17	42.3500	42.715000	41.160000	41.2700	-2.320%	355,239	+16.501%
2025-09-16	41.4000	42.250000	41.092800	42.2500	+2.078%	274,396	+13.799%
2025-09-15	41.4500	41.735000	41.080000	41.3900	+0.486%	332,943	+16.163%
2025-09-12	42.1700	42.250000	41.160000	41.1900	-2.278%	613,549	+16.727%
2025-09-11	41.3600	42.160000	41.170000	42.1500	+1.640%	324,031	+14.069%
2025-09-10	41.4400	41.690000	41.015000	41.4700	-0.861%	375,556	+15.939%
2025-09-09	41.4100	42.045000	40.935000	41.8300	+1.136%	402,614	+14.941%
2025-09-08	39.9000	41.380000	39.745000	41.3600	+3.789%	507,160	+16.248%
2025-09-05	38.4700	40.185000	38.160000	39.8500	+4.183%	626,661	+20.652%
2025-09-04	38.5700	39.750000	36.100000	38.2500	-3.822%	1,000,799	+25.699%
2025-09-03	39.7500	40.040000	39.390000	39.7700	-0.025%	398,863	+20.895%
2025-09-02	40.1700	40.300000	39.490000	39.7800	-1.971%	448,041	+20.865%
2025-08-29	40.3100	40.600000	40.270000	40.5800	+1.046%	253,104	+18.482%
2025-08-28	40.6300	40.630000	39.970000	40.1600	-1.011%	254,949	+19.721%
2025-08-27	39.9700	40.590000	39.970000	40.5700	+1.450%	281,208	+18.511%
2025-08-26	40.5200	40.520000	39.865000	39.9900	-1.430%	350,688	+20.230%
2025-08-25	41.0100	41.200000	40.570000	40.5700	-1.744%	268,211	+18.511%
2025-08-22	40.1000	41.370000	40.100000	41.2900	+3.614%	235,760	+16.445%
2025-08-21	39.8000	40.230000	39.600000	39.8500	-0.100%	207,771	+20.652%
2025-08-20	40.3400	40.340000	39.835000	39.8900	-0.796%	211,868	+20.531%
2025-08-19	39.7800	40.235000	39.626800	40.2100	+1.412%	180,186	+19.572%
2025-08-18	39.5400	39.995000	39.540000	39.6500	+0.228%	271,941	+21.261%
2025-08-15	39.6600	39.660000	39.280000	39.5600	+0.381%	285,316	+21.537%
2025-08-14	39.8400	40.115000	39.350000	39.4100	-2.281%	254,970	+21.999%
2025-08-13	39.2700	40.400000	39.270000	40.3300	+2.856%	298,128	+19.216%
2025-08-12	38.8900	39.450000	38.330000	39.2100	+1.396%	327,474	+22.622%
2025-08-11	38.9400	39.025000	38.550000	38.6700	-0.155%	339,787	+24.334%
2025-08-08	38.2600	38.945000	38.255000	38.7300	+1.123%	390,295	+24.141%
2025-08-07	38.3300	38.380000	37.995000	38.3000	+1.002%	338,440	+25.535%
2025-08-06	37.9800	38.200000	37.760000	37.9200	+0.079%	289,446	+26.793%
2025-08-05	38.3800	38.427300	37.880000	37.8900	-1.302%	277,431	+26.894%
2025-08-04	38.3700	38.810000	38.044100	38.3900	+0.471%	502,888	+25.241%
2025-08-01	38.6100	38.720000	37.860000	38.2100	-1.010%	535,942	+25.831%
2025-07-31	39.0700	39.617500	38.445000	38.6000	-2.006%	548,940	+24.560%
2025-07-30	39.5700	40.110000	39.250000	39.3900	-0.555%	555,897	+22.061%
2025-07-29	39.5700	39.690000	39.150000	39.6100	-0.050%	600,744	+21.383%
2025-07-28	39.3000	39.760000	38.925000	39.6300	+1.097%	643,792	+21.322%
2025-07-25	39.2100	39.500000	38.320000	39.2000	-0.583%	792,434	+22.653%
2025-07-24	39.5900	39.900000	39.400000	39.4300	-1.326%	416,903	+21.938%
2025-07-23	40.1400	40.335000	39.700000	39.9600	-0.100%	445,912	+20.320%
2025-07-22	39.5800	40.360000	39.470000	40.0000	+1.652%	512,264	+20.200%
2025-07-21	39.4100	39.710000	39.160000	39.3500	+0.178%	353,244	+22.186%
2025-07-18	39.8400	40.110000	39.130000	39.2800	-1.505%	426,767	+22.403%
2025-07-17	40.2300	40.585000	39.810000	39.8800	-0.821%	465,512	+20.562%
2025-07-16	40.8600	40.905000	39.515000	40.2100	-1.446%	606,157	+19.572%
2025-07-15	42.4800	42.772000	40.790000	40.8000	-3.819%	697,884	+17.843%
2025-07-14	42.0200	42.515000	42.020000	42.4200	-0.352%	337,724	+13.343%
2025-07-11	43.0200	43.100000	42.460000	42.5700	-2.183%	472,188	+12.943%
2025-07-10	42.8100	43.970000	42.810000	43.5200	+1.092%	580,078	+10.478%
2025-07-09	42.5400	43.060000	42.360000	43.0500	+0.914%	715,351	+11.684%
2025-07-08	41.5900	42.740000	41.480000	42.6600	+1.692%	627,419	+12.705%
2025-07-07	43.1250	43.220000	41.840000	41.9500	-3.095%	473,442	+14.613%
2025-07-03	43.5000	43.680000	43.170000	43.2900	-0.253%	248,605	+11.065%
2025-07-02	43.5900	43.780000	43.050000	43.4000	-0.253%	581,248	+10.783%
2025-07-01	43.8700	44.450000	43.300000	43.5100	-2.510%	980,920	+10.503%
2025-06-30	45.4100	45.600000	44.430000	44.6300	-1.108%	870,953	+7.730%
2025-06-27	45.0100	45.640000	44.740000	45.1300	-0.155%	1,589,229	+6.537%
2025-06-26	44.3700	45.260000	43.945000	45.2000	+4.292%	767,782	+6.372%
2025-06-25	42.9600	43.630000	42.895000	43.3400	+0.487%	566,093	+10.937%
2025-06-24	43.6000	44.040000	42.900000	43.1300	-1.754%	746,569	+11.477%
2025-06-23	43.3200	44.330000	43.100000	43.9000	+1.199%	587,950	+9.522%
2025-06-20	42.9300	44.200000	42.760000	43.3800	+1.975%	1,151,577	+10.834%
2025-06-18	40.5000	42.913500	40.240000	42.5400	+4.470%	914,369	+13.023%
2025-06-17	40.8000	42.600000	38.250000	40.7200	+9.965%	1,703,584	+18.075%
2025-06-16	37.8600	37.950000	36.500000	37.0300	-1.855%	1,079,895	+29.841%
2025-06-13	37.9200	38.380000	37.630000	37.7300	-2.102%	478,776	+27.432%
2025-06-12	38.8100	39.030000	38.310000	38.5400	-1.179%	356,891	+24.754%
2025-06-11	39.5400	39.870000	38.850000	39.0000	-0.889%	257,591	+23.282%
2025-06-10	38.8600	39.360000	38.380000	39.3500	+3.118%	432,031	+22.186%
2025-06-09	38.4500	38.480000	38.051700	38.1600	-0.261%	349,259	+25.996%
2025-06-06	38.5900	38.670000	38.030000	38.2600	+0.394%	245,700	+25.666%
2025-06-05	38.4200	38.750000	37.900000	38.1100	-0.755%	289,799	+26.161%
2025-06-04	38.5600	38.810000	38.380000	38.4000	-0.595%	331,260	+25.208%
2025-06-03	38.5700	38.830000	38.215000	38.6300	-0.129%	352,594	+24.463%
2025-06-02	39.0400	39.236500	38.310000	38.6800	-1.125%	288,403	+24.302%
2025-05-30	39.2800	39.280000	38.550000	39.1200	-0.458%	431,542	+22.904%
2025-05-29	40.2900	40.440000	39.190000	39.3000	-2.044%	247,022	+22.341%
2025-05-28	40.6100	40.610000	39.990000	40.1200	-1.377%	257,570	+19.840%
2025-05-27	41.0900	41.120000	40.500000	40.6800	-0.196%	345,382	+18.191%
2025-05-23	40.6100	40.930000	40.250000	40.7600	-0.537%	397,593	+17.959%
2025-05-22	41.5600	41.695000	40.980000	40.9800	-1.632%	308,663	+17.326%
2025-05-21	42.9400	43.614500	41.625000	41.6600	-3.565%	348,677	+15.410%
2025-05-20	43.6000	43.950000	43.180000	43.2000	-1.280%	334,559	+11.296%
2025-05-19	43.2500	43.865000	42.940000	43.7600	-0.364%	603,275	+9.872%
2025-05-16	43.8400	44.200000	43.655000	43.9200	+0.480%	990,999	+9.472%
2025-05-15	43.1500	43.765000	42.870000	43.7100	+1.793%	306,388	+9.998%
2025-05-14	43.2400	43.470000	42.930000	42.9400	-1.014%	447,400	+11.970%
2025-05-13	43.7000	44.510000	43.080000	43.3800	-0.299%	791,042	+10.834%
2025-05-12	45.2000	45.450000	43.510000	43.5100	-1.405%	553,178	+10.503%
2025-05-09	44.9800	45.195000	43.740000	44.1300	-1.627%	575,795	+8.951%
2025-05-08	44.5900	45.510000	44.590000	44.8600	+0.606%	626,804	+7.178%
2025-05-07	44.7800	45.212500	44.310000	44.5900	+0.292%	391,377	+7.827%
2025-05-06	44.0500	44.740000	43.645000	44.4600	+0.271%	278,055	+8.142%
2025-05-05	43.7500	44.750000	43.700000	44.3400	+0.023%	413,778	+8.435%
2025-05-02	43.8800	44.350000	43.810000	44.3300	+1.558%	328,420	+8.459%
2025-05-01	43.6300	43.940000	42.965000	43.6500	+0.023%	473,314	+10.149%
2025-04-30	43.8100	43.915000	42.910700	43.6400	-1.133%	457,955	+10.174%
2025-04-29	43.3700	44.175000	43.370000	44.1400	+1.007%	208,773	+8.926%
2025-04-28	43.3500	43.850000	43.090000	43.7000	+0.298%	171,539	+10.023%
2025-04-25	43.4100	43.840000	42.960900	43.5700	-0.138%	215,307	+10.351%
2025-04-24	42.7400	43.780000	42.740000	43.6300	+1.654%	218,397	+10.199%
2025-04-23	43.3600	44.120000	42.870000	42.9200	+0.445%	198,998	+12.022%
2025-04-22	42.4000	43.015000	42.040000	42.7300	+2.078%	247,531	+12.520%
2025-04-21	42.5600	42.663338	41.350000	41.8600	-2.310%	182,458	+14.859%
2025-04-17	42.3900	42.980000	42.330000	42.8500	+1.037%	227,930	+12.205%
2025-04-16	42.7300	42.925000	41.930000	42.4100	-0.888%	226,795	+13.369%
2025-04-15	42.9000	43.700300	42.710000	42.7900	-0.093%	358,754	+12.363%
2025-04-14	42.8200	43.235000	42.385000	42.8300	+0.800%	319,709	+12.258%
2025-04-11	41.6400	42.655000	41.170000	42.4900	+2.460%	291,119	+13.156%
2025-04-10	41.8100	42.050000	40.530000	41.4700	-2.858%	352,321	+15.939%
2025-04-09	39.5200	43.275000	39.345000	42.6900	+7.477%	542,589	+12.626%
2025-04-08	41.1900	41.490000	39.495000	39.7200	-2.504%	457,607	+21.047%
2025-04-07	40.5400	42.725000	39.700000	40.7400	-3.023%	607,214	+18.017%
2025-04-04	42.6300	42.750000	41.230000	42.0100	-3.889%	550,941	+14.449%
2025-04-03	44.1100	44.780000	43.620000	43.7100	-3.934%	565,414	+9.998%
2025-04-02	44.7800	45.560000	44.635000	45.5000	+0.954%	311,866	+5.670%
2025-04-01	44.3300	45.100000	44.060000	45.0700	+1.145%	585,068	+6.679%
2025-03-31	43.9700	44.755000	43.955000	44.5600	+0.338%	321,093	+7.899%

.dark-mode .kfyX3K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfyX3K{ 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