Dark

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

At Close

Jun 18, 2026 3:59:51 PM EDT

46.79USD+3.016%(+1.37)1,489,633

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 8:49:30 AM EDT

45.10USD-0.705%(-0.32)298

After-hours

Jun 18, 2026 4:10:30 PM EDT

46.70USD-0.192%(-0.09)694,546

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	45.8350	48.189100	45.630000	46.7000	+2.818%	1,489,633	0.000%
2026-06-17	45.3200	45.880000	43.160000	45.4200	+0.732%	726,097	+2.818%
2026-06-16	40.0000	45.120000	39.890000	45.0900	+4.062%	886,527	+3.571%
2026-06-15	43.5200	44.750000	43.070000	43.3300	-1.902%	732,318	+7.778%
2026-06-12	44.4300	44.690000	43.970000	44.1700	-1.075%	466,091	+5.728%
2026-06-11	44.3900	44.850000	43.800000	44.6500	+0.586%	500,533	+4.591%
2026-06-10	44.2600	44.950000	43.922000	44.3900	+0.978%	382,214	+5.204%
2026-06-09	44.0000	44.430000	43.520000	43.9600	+0.274%	449,376	+6.233%
2026-06-08	44.2300	44.420000	42.001000	43.8400	-0.725%	287,644	+6.524%
2026-06-05	44.0500	44.620000	43.770000	44.1600	+0.181%	320,346	+5.752%
2026-06-04	43.2600	44.490000	43.200000	44.0800	+2.607%	381,918	+5.944%
2026-06-03	43.7800	43.950000	42.655000	42.9600	-2.607%	468,785	+8.706%
2026-06-02	43.8500	44.450000	43.495000	44.1100	+1.077%	374,288	+5.872%
2026-06-01	42.3000	43.660000	41.860000	43.6400	+3.707%	391,003	+7.012%
2026-05-29	41.4600	42.430000	41.300000	42.0800	+1.008%	408,398	+10.979%
2026-05-28	41.2100	42.130000	40.920000	41.6600	-0.430%	281,567	+12.098%
2026-05-27	42.3500	43.140000	41.820000	41.8400	-1.599%	270,434	+11.616%
2026-05-26	42.2800	42.790000	42.245000	42.5200	+0.425%	259,467	+9.831%
2026-05-22	41.9400	42.535000	41.885000	42.3400	+1.123%	295,406	+10.298%
2026-05-21	41.1200	41.950000	40.500000	41.8700	+1.233%	300,024	+11.536%
2026-05-20	41.7500	41.980000	41.120000	41.3600	-1.594%	344,052	+12.911%
2026-05-19	41.9700	42.195000	41.520000	42.0300	+0.888%	341,391	+11.111%
2026-05-18	40.0200	41.690000	40.020000	41.6600	+4.437%	287,885	+12.098%
2026-05-15	39.5400	40.035000	39.212500	39.8900	+1.192%	273,031	+17.072%
2026-05-14	39.4300	39.810000	39.030000	39.4200	+0.484%	366,310	+18.468%
2026-05-13	39.7600	40.020000	38.475000	39.2300	-2.047%	401,040	+19.042%
2026-05-12	40.5800	40.670000	39.740000	40.0500	-0.891%	390,733	+16.604%
2026-05-11	41.3800	41.565000	39.900000	40.4100	-2.368%	302,152	+15.565%
2026-05-08	40.5200	41.585000	39.950000	41.3900	+1.695%	433,096	+12.829%
2026-05-07	40.8800	41.420000	40.620000	40.7000	+0.074%	439,102	+14.742%
2026-05-06	41.2700	41.320000	40.230000	40.6700	-0.465%	456,948	+14.827%
2026-05-05	40.2100	41.010000	40.190000	40.8600	+1.692%	309,703	+14.293%
2026-05-04	40.7500	41.500000	39.830000	40.1800	-1.832%	312,743	+16.227%
2026-05-01	41.2700	41.425000	40.840000	40.9300	0.000%	329,652	+14.097%
2026-04-30	40.3400	41.270000	40.200000	40.9300	+0.763%	323,910	+14.097%
2026-04-29	41.0250	41.230000	40.570000	40.6200	-0.951%	305,588	+14.968%
2026-04-28	41.3800	41.595000	40.785000	41.0100	-0.073%	273,198	+13.875%
2026-04-27	41.1000	41.585000	40.900000	41.0400	-0.073%	307,092	+13.791%
2026-04-24	41.2700	41.600000	40.845000	41.0700	-0.605%	375,158	+13.708%
2026-04-23	41.5400	41.560000	40.650100	41.3200	-1.337%	387,390	+13.020%
2026-04-22	42.4900	42.785000	41.790000	41.8800	-1.296%	553,464	+11.509%
2026-04-21	41.7000	43.180000	41.505000	42.4300	+1.824%	535,131	+10.064%
2026-04-20	41.3700	41.840000	40.910000	41.6700	+0.361%	402,750	+12.071%
2026-04-17	40.7200	41.980000	40.720000	41.5200	+2.316%	380,872	+12.476%
2026-04-16	40.5200	40.800000	40.410000	40.5800	+0.720%	337,891	+15.081%
2026-04-15	39.8600	40.510000	39.810000	40.2900	+1.282%	369,256	+15.910%
2026-04-14	38.6500	39.790000	38.650000	39.7800	+3.217%	462,524	+17.396%
2026-04-13	38.3000	38.560000	37.720000	38.5400	+0.234%	544,033	+21.173%
2026-04-10	38.6000	38.600000	38.195000	38.4500	-0.363%	420,254	+21.456%
2026-04-09	38.4900	38.725000	38.450000	38.5900	-0.052%	406,666	+21.016%
2026-04-08	38.3600	39.020000	38.320000	38.6100	+0.915%	579,024	+20.953%
2026-04-07	38.0900	38.530000	38.090000	38.2600	-0.623%	352,419	+22.060%
2026-04-06	39.0000	39.170000	38.240000	38.5000	-1.408%	451,913	+21.299%
2026-04-02	38.9100	39.400000	38.590000	39.0500	+0.878%	454,457	+19.590%
2026-04-01	38.3200	38.990000	37.870000	38.7100	+1.601%	440,237	+20.641%
2026-03-31	38.3300	38.971100	37.855000	38.1000	+0.369%	619,084	+22.572%
2026-03-30	37.4700	38.355000	37.470000	37.9600	+0.904%	379,885	+23.024%
2026-03-27	38.2600	38.530000	37.310000	37.6200	-1.673%	621,248	+24.136%
2026-03-26	37.3600	38.380000	37.115000	38.2600	+2.327%	435,554	+22.060%
2026-03-25	37.0300	37.560000	36.660000	37.3900	+1.714%	358,849	+24.900%
2026-03-24	36.6500	36.920000	36.052200	36.7600	-0.568%	450,400	+27.040%
2026-03-23	36.3100	37.190000	36.125000	36.9700	+2.212%	477,342	+26.319%
2026-03-20	36.4200	36.550000	36.020000	36.1700	-0.714%	1,248,619	+29.113%
2026-03-19	36.7000	37.100000	36.090000	36.4300	-0.546%	451,517	+28.191%
2026-03-18	36.5100	36.950000	35.900000	36.6300	+0.274%	539,125	+27.491%
2026-03-17	36.5700	37.390000	36.465000	36.5300	-0.409%	511,004	+27.840%
2026-03-16	36.7200	36.999900	36.440000	36.6800	-0.082%	415,674	+27.317%
2026-03-13	36.5600	36.860000	36.130000	36.7100	+0.990%	459,444	+27.213%
2026-03-12	36.4200	36.860000	36.170000	36.3500	-0.629%	498,144	+28.473%
2026-03-11	36.7000	36.910000	36.260000	36.5800	-0.082%	499,101	+27.665%
2026-03-10	36.7500	36.750000	35.660000	36.6100	-1.001%	678,076	+27.561%
2026-03-09	37.0800	37.260000	36.330000	36.9800	-1.281%	1,035,466	+26.284%
2026-03-06	34.6900	37.530000	34.690000	37.4600	+7.861%	1,141,998	+24.666%
2026-03-05	33.0100	34.830000	31.530000	34.7300	+14.056%	1,604,317	+34.466%
2026-03-04	31.0400	31.040000	30.150000	30.4500	-0.685%	599,317	+53.366%
2026-03-03	30.0300	30.950000	29.840100	30.6600	+0.525%	568,661	+52.316%
2026-03-02	30.7700	31.020000	30.360000	30.5000	-1.676%	558,580	+53.115%
2026-02-27	30.3400	31.050000	30.200000	31.0200	+1.439%	605,136	+50.548%
2026-02-26	29.8500	31.170000	29.850000	30.5800	+3.206%	456,794	+52.714%
2026-02-25	29.2500	29.690000	29.050000	29.6300	+0.954%	379,195	+57.611%
2026-02-24	29.1000	29.640000	29.100000	29.3500	+0.963%	394,235	+59.114%
2026-02-23	29.7000	29.940000	28.810000	29.0700	-2.678%	410,119	+60.647%
2026-02-20	29.8600	30.200000	29.515000	29.8700	-0.100%	405,525	+56.344%
2026-02-19	29.6200	30.160000	29.592000	29.9000	+1.048%	454,855	+56.187%
2026-02-18	29.6700	29.970000	28.820000	29.5900	-0.135%	519,503	+57.824%
2026-02-17	29.7200	29.720000	29.130000	29.6300	+0.645%	566,997	+57.611%
2026-02-13	29.1500	29.745000	28.520000	29.4400	+2.258%	576,944	+58.628%
2026-02-12	29.5100	29.940000	28.400000	28.7900	-2.440%	744,729	+62.209%
2026-02-11	29.7500	30.010000	29.340000	29.5100	-0.270%	496,686	+58.251%
2026-02-10	29.2700	30.060000	28.890000	29.5900	+1.475%	555,110	+57.824%
2026-02-09	29.5250	29.610000	28.920000	29.1600	-0.274%	477,235	+60.151%
2026-02-06	29.1400	29.530000	29.140000	29.2400	+0.585%	465,044	+59.713%
2026-02-05	29.7200	30.380000	28.890000	29.0700	-1.890%	559,252	+60.647%
2026-02-04	29.0500	29.970000	28.380000	29.6300	+1.997%	599,385	+57.611%
2026-02-03	31.0000	31.285000	28.830000	29.0500	-7.455%	659,068	+60.757%
2026-02-02	31.0300	31.660000	31.000000	31.3900	+0.512%	420,516	+48.773%
2026-01-30	30.6400	31.270000	30.220000	31.2300	+1.594%	1,419,291	+49.536%
2026-01-29	31.4600	31.540000	30.710000	30.7400	-1.977%	516,437	+51.919%
2026-01-28	30.8500	31.560000	30.850000	31.3600	+1.390%	525,141	+48.916%
2026-01-27	31.1000	31.160000	30.340000	30.9300	-0.992%	447,722	+50.986%
2026-01-26	31.3400	31.365000	30.730000	31.2400	+0.482%	609,400	+49.488%
2026-01-23	31.6400	31.890000	31.000000	31.0900	-1.676%	452,369	+50.209%
2026-01-22	31.5200	31.910000	31.435000	31.6200	+0.381%	387,380	+47.691%
2026-01-21	30.8300	31.680000	30.830000	31.5000	+2.539%	556,819	+48.254%
2026-01-20	30.6500	31.100000	30.260000	30.7200	-0.711%	586,192	+52.018%
2026-01-16	30.7900	31.185000	30.460000	30.9400	-0.226%	478,017	+50.937%
2026-01-15	30.9500	31.720000	30.755000	31.0100	+0.291%	598,091	+50.597%
2026-01-14	31.3300	31.360000	30.580000	30.9200	-1.151%	555,378	+51.035%
2026-01-13	31.9600	31.960000	30.930000	31.2800	-2.005%	520,104	+49.297%
2026-01-12	31.3400	31.960000	31.000000	31.9200	+1.688%	359,126	+46.303%
2026-01-09	31.3600	31.680000	30.980000	31.3900	0.000%	345,587	+48.773%
2026-01-08	30.1900	31.520000	30.190000	31.3900	+2.817%	516,836	+48.773%
2026-01-07	31.1400	31.165000	30.365000	30.5300	-1.643%	628,544	+52.964%
2026-01-06	30.3800	31.070000	30.380000	31.0400	+1.042%	524,525	+50.451%
2026-01-05	29.1800	30.890000	29.180000	30.7200	+4.136%	774,543	+52.018%
2026-01-02	30.6200	30.720000	29.325000	29.5000	-3.689%	867,430	+58.305%
2025-12-31	30.9900	30.990000	30.570000	30.6300	-1.130%	391,340	+52.465%
2025-12-30	30.5600	31.105000	30.520000	30.9800	-0.129%	456,086	+50.742%
2025-12-29	31.1300	31.330000	30.795000	31.0200	-0.353%	423,647	+50.548%
2025-12-26	31.4000	31.495000	30.980000	31.1300	-0.575%	395,246	+50.016%
2025-12-24	31.2300	31.525000	31.230000	31.3100	+0.224%	153,558	+49.154%
2025-12-23	31.0000	31.490000	30.900000	31.2400	+0.742%	441,714	+49.488%
2025-12-22	30.8900	31.705000	30.770000	31.0100	-0.032%	503,730	+50.597%
2025-12-19	30.9800	31.370000	30.810000	31.0200	-0.385%	1,399,141	+50.548%
2025-12-18	31.6500	31.862500	30.750000	31.1400	-1.487%	623,306	+49.968%
2025-12-17	31.5600	31.969900	31.050000	31.6100	+1.705%	619,309	+47.738%
2025-12-16	30.6300	31.310000	30.270000	31.0800	+1.702%	732,301	+50.257%
2025-12-15	31.0800	31.285000	30.500000	30.5600	-1.228%	645,234	+52.814%
2025-12-12	31.7600	31.885000	30.105000	30.9400	-2.704%	960,352	+50.937%
2025-12-11	31.8800	32.398000	31.375000	31.8000	-0.063%	612,763	+46.855%
2025-12-10	31.7200	33.045000	31.100000	31.8200	+3.111%	1,375,400	+46.763%
2025-12-09	31.0600	31.600000	29.930000	30.8600	-1.938%	827,842	+51.329%
2025-12-08	32.7800	32.780000	31.210000	31.4700	-2.870%	1,359,002	+48.395%
2025-12-05	34.9000	34.970000	32.010000	32.4000	-6.412%	1,195,362	+44.136%
2025-12-04	38.6300	40.199900	34.290100	34.6200	-8.630%	1,023,553	+34.893%
2025-12-03	36.9300	38.130000	36.795000	37.8900	+2.822%	470,902	+23.252%
2025-12-02	36.3100	37.020000	35.960000	36.8500	+1.739%	450,417	+26.730%
2025-12-01	36.1000	36.760000	35.795000	36.2200	-0.385%	590,677	+28.934%
2025-11-28	35.7200	36.380000	35.720000	36.3600	+0.972%	188,719	+28.438%
2025-11-26	35.7600	36.560000	35.760000	36.0100	-0.166%	608,985	+29.686%
2025-11-25	35.1700	36.230000	35.170000	36.0700	+2.969%	381,528	+29.470%
2025-11-24	34.8000	35.540000	33.850000	35.0300	-0.483%	749,187	+33.314%
2025-11-21	33.8900	35.280000	33.890000	35.2000	+3.743%	865,701	+32.670%
2025-11-20	33.7100	34.209900	33.360000	33.9300	+1.739%	604,637	+37.636%
2025-11-19	33.7300	34.040000	32.920000	33.3500	-1.273%	511,158	+40.030%
2025-11-18	34.4600	34.515000	33.240000	33.7800	-1.170%	552,421	+38.247%
2025-11-17	35.4300	35.710000	33.970000	34.1800	-3.989%	635,431	+36.630%
2025-11-14	36.7400	37.010000	35.350000	35.6000	-4.146%	514,646	+31.180%
2025-11-13	37.1400	37.315000	36.790559	37.1400	+0.108%	303,169	+25.740%
2025-11-12	36.9500	37.370000	36.780100	37.1000	-0.054%	373,340	+25.876%
2025-11-11	36.8200	37.325000	36.820000	37.1200	+0.815%	249,529	+25.808%
2025-11-10	36.7800	37.335000	36.700000	36.8200	+0.794%	371,148	+26.833%
2025-11-07	36.2100	37.105000	36.140000	36.5300	+0.800%	432,313	+27.840%
2025-11-06	38.1000	38.580000	36.160000	36.2400	-5.156%	509,821	+28.863%
2025-11-05	37.9300	38.530000	37.790000	38.2100	+0.818%	308,133	+22.219%
2025-11-04	37.5400	38.190000	37.380000	37.9000	+1.148%	369,771	+23.219%
2025-11-03	36.7000	37.490000	36.190000	37.4700	+1.627%	419,980	+24.633%
2025-10-31	36.3800	37.250000	36.375000	36.8700	+0.765%	390,475	+26.661%
2025-10-30	36.2900	37.510000	36.270000	36.5900	-0.136%	488,257	+27.631%
2025-10-29	37.6000	38.040000	36.570000	36.6400	-2.889%	477,569	+27.456%
2025-10-28	36.7700	37.860000	36.480000	37.7300	+2.194%	556,758	+23.774%
2025-10-27	37.3200	37.720000	36.640000	36.9200	-0.779%	319,173	+26.490%
2025-10-24	37.0000	37.380000	36.810000	37.2100	+0.622%	242,282	+25.504%
2025-10-23	37.8300	38.050000	36.800000	36.9800	-2.092%	300,869	+26.284%
2025-10-22	37.5200	37.995000	37.370000	37.7700	+0.452%	318,843	+23.643%
2025-10-21	36.8600	37.670000	36.860000	37.6000	+2.035%	252,649	+24.202%
2025-10-20	37.0600	37.430000	36.760000	36.8500	-0.540%	306,788	+26.730%
2025-10-17	36.9600	37.425000	36.860000	37.0500	+0.216%	342,197	+26.046%
2025-10-16	37.2900	37.880000	36.800000	36.9700	-1.176%	662,594	+26.319%
2025-10-15	36.9000	38.005000	36.900000	37.4100	+1.081%	500,755	+24.833%
2025-10-14	36.3900	37.140000	36.140000	37.0100	+1.148%	452,526	+26.182%
2025-10-13	36.3200	37.020000	36.250000	36.5900	+0.550%	474,501	+27.631%
2025-10-10	36.3900	36.840000	36.145000	36.3900	+0.525%	443,700	+28.332%
2025-10-09	36.7400	36.759900	35.940000	36.2000	-1.550%	417,828	+29.006%
2025-10-08	38.4300	38.430000	36.230100	36.7700	-4.070%	713,248	+27.006%
2025-10-07	38.1300	38.560000	37.930000	38.3300	-0.828%	321,197	+21.837%
2025-10-06	40.0000	40.120000	38.380000	38.6500	-3.278%	432,880	+20.828%
2025-10-03	40.1400	40.900000	39.930000	39.9600	-0.275%	300,200	+16.867%
2025-10-02	40.0000	40.370100	39.490000	40.0700	-0.199%	313,012	+16.546%
2025-10-01	40.4100	40.495000	39.760000	40.1500	-0.791%	299,288	+16.314%
2025-09-30	39.5700	40.495000	39.570000	40.4700	+1.352%	245,634	+15.394%
2025-09-29	40.1100	40.260000	39.550000	39.9300	+0.075%	288,015	+16.955%
2025-09-26	39.6900	40.020000	39.500000	39.9000	+0.529%	315,258	+17.043%
2025-09-25	40.2700	40.300000	39.330000	39.6900	-1.047%	235,204	+17.662%
2025-09-24	40.1600	40.720000	40.040000	40.1100	-0.644%	206,235	+16.430%
2025-09-23	40.2400	40.705000	40.160000	40.3700	+0.498%	250,636	+15.680%
2025-09-22	40.1800	40.750000	39.970100	40.1700	-0.372%	289,094	+16.256%
2025-09-19	41.1600	41.330000	40.120000	40.3200	-2.041%	656,570	+15.823%
2025-09-18	41.0700	41.480000	40.610000	41.1600	-0.267%	352,225	+13.460%
2025-09-17	42.3500	42.715000	41.160000	41.2700	-2.320%	355,239	+13.157%
2025-09-16	41.4000	42.250000	41.092800	42.2500	+2.078%	274,396	+10.533%
2025-09-15	41.4500	41.735000	41.080000	41.3900	+0.486%	332,943	+12.829%
2025-09-12	42.1700	42.250000	41.160000	41.1900	-2.278%	613,549	+13.377%
2025-09-11	41.3600	42.160000	41.170000	42.1500	+1.640%	324,031	+10.795%
2025-09-10	41.4400	41.690000	41.015000	41.4700	-0.861%	375,556	+12.612%
2025-09-09	41.4100	42.045000	40.935000	41.8300	+1.136%	402,614	+11.642%
2025-09-08	39.9000	41.380000	39.745000	41.3600	+3.789%	507,160	+12.911%
2025-09-05	38.4700	40.185000	38.160000	39.8500	+4.183%	626,661	+17.189%
2025-09-04	38.5700	39.750000	36.100000	38.2500	-3.822%	1,000,799	+22.092%
2025-09-03	39.7500	40.040000	39.390000	39.7700	-0.025%	398,863	+17.425%
2025-09-02	40.1700	40.300000	39.490000	39.7800	-1.971%	448,041	+17.396%
2025-08-29	40.3100	40.600000	40.270000	40.5800	+1.046%	253,104	+15.081%
2025-08-28	40.6300	40.630000	39.970000	40.1600	-1.011%	254,949	+16.285%
2025-08-27	39.9700	40.590000	39.970000	40.5700	+1.450%	281,208	+15.110%
2025-08-26	40.5200	40.520000	39.865000	39.9900	-1.430%	350,688	+16.779%
2025-08-25	41.0100	41.200000	40.570000	40.5700	-1.744%	268,211	+15.110%
2025-08-22	40.1000	41.370000	40.100000	41.2900	+3.614%	235,760	+13.102%
2025-08-21	39.8000	40.230000	39.600000	39.8500	-0.100%	207,771	+17.189%
2025-08-20	40.3400	40.340000	39.835000	39.8900	-0.796%	211,868	+17.072%
2025-08-19	39.7800	40.235000	39.626800	40.2100	+1.412%	180,186	+16.140%
2025-08-18	39.5400	39.995000	39.540000	39.6500	+0.228%	271,941	+17.781%
2025-08-15	39.6600	39.660000	39.280000	39.5600	+0.381%	285,316	+18.049%
2025-08-14	39.8400	40.115000	39.350000	39.4100	-2.281%	254,970	+18.498%
2025-08-13	39.2700	40.400000	39.270000	40.3300	+2.856%	298,128	+15.795%
2025-08-12	38.8900	39.450000	38.330000	39.2100	+1.396%	327,474	+19.102%
2025-08-11	38.9400	39.025000	38.550000	38.6700	-0.155%	339,787	+20.765%
2025-08-08	38.2600	38.945000	38.255000	38.7300	+1.123%	390,295	+20.578%
2025-08-07	38.3300	38.380000	37.995000	38.3000	+1.002%	338,440	+21.932%
2025-08-06	37.9800	38.200000	37.760000	37.9200	+0.079%	289,446	+23.154%
2025-08-05	38.3800	38.427300	37.880000	37.8900	-1.302%	277,431	+23.252%
2025-08-04	38.3700	38.810000	38.044100	38.3900	+0.471%	502,888	+21.646%
2025-08-01	38.6100	38.720000	37.860000	38.2100	-1.010%	535,942	+22.219%
2025-07-31	39.0700	39.617500	38.445000	38.6000	-2.006%	548,940	+20.984%
2025-07-30	39.5700	40.110000	39.250000	39.3900	-0.555%	555,897	+18.558%
2025-07-29	39.5700	39.690000	39.150000	39.6100	-0.050%	600,744	+17.900%
2025-07-28	39.3000	39.760000	38.925000	39.6300	+1.097%	643,792	+17.840%
2025-07-25	39.2100	39.500000	38.320000	39.2000	-0.583%	792,434	+19.133%
2025-07-24	39.5900	39.900000	39.400000	39.4300	-1.326%	416,903	+18.438%
2025-07-23	40.1400	40.335000	39.700000	39.9600	-0.100%	445,912	+16.867%
2025-07-22	39.5800	40.360000	39.470000	40.0000	+1.652%	512,264	+16.750%
2025-07-21	39.4100	39.710000	39.160000	39.3500	+0.178%	353,244	+18.679%
2025-07-18	39.8400	40.110000	39.130000	39.2800	-1.505%	426,767	+18.890%
2025-07-17	40.2300	40.585000	39.810000	39.8800	-0.821%	465,512	+17.101%
2025-07-16	40.8600	40.905000	39.515000	40.2100	-1.446%	606,157	+16.140%
2025-07-15	42.4800	42.772000	40.790000	40.8000	-3.819%	697,884	+14.461%
2025-07-14	42.0200	42.515000	42.020000	42.4200	-0.352%	337,724	+10.090%
2025-07-11	43.0200	43.100000	42.460000	42.5700	-2.183%	472,188	+9.702%
2025-07-10	42.8100	43.970000	42.810000	43.5200	+1.092%	580,078	+7.307%
2025-07-09	42.5400	43.060000	42.360000	43.0500	+0.914%	715,351	+8.479%
2025-07-08	41.5900	42.740000	41.480000	42.6600	+1.692%	627,419	+9.470%
2025-07-07	43.1250	43.220000	41.840000	41.9500	-3.095%	473,442	+11.323%
2025-07-03	43.5000	43.680000	43.170000	43.2900	-0.253%	248,605	+7.877%
2025-07-02	43.5900	43.780000	43.050000	43.4000	-0.253%	581,248	+7.604%
2025-07-01	43.8700	44.450000	43.300000	43.5100	-2.510%	980,920	+7.332%
2025-06-30	45.4100	45.600000	44.430000	44.6300	-1.108%	870,953	+4.638%
2025-06-27	45.0100	45.640000	44.740000	45.1300	-0.155%	1,589,229	+3.479%
2025-06-26	44.3700	45.260000	43.945000	45.2000	+4.292%	767,782	+3.319%
2025-06-25	42.9600	43.630000	42.895000	43.3400	+0.487%	566,093	+7.753%
2025-06-24	43.6000	44.040000	42.900000	43.1300	-1.754%	746,569	+8.277%
2025-06-23	43.3200	44.330000	43.100000	43.9000	+1.199%	587,950	+6.378%
2025-06-20	42.9300	44.200000	42.760000	43.3800	+1.975%	1,151,577	+7.653%
2025-06-18	40.5000	42.913500	40.240000	42.5400	+4.470%	914,369	+9.779%
2025-06-17	40.8000	42.600000	38.250000	40.7200	+9.965%	1,703,584	+14.686%
2025-06-16	37.8600	37.950000	36.500000	37.0300	-1.855%	1,079,895	+26.114%
2025-06-13	37.9200	38.380000	37.630000	37.7300	-2.102%	478,776	+23.774%
2025-06-12	38.8100	39.030000	38.310000	38.5400	-1.179%	356,891	+21.173%
2025-06-11	39.5400	39.870000	38.850000	39.0000	-0.889%	257,591	+19.744%
2025-06-10	38.8600	39.360000	38.380000	39.3500	+3.118%	432,031	+18.679%
2025-06-09	38.4500	38.480000	38.051700	38.1600	-0.261%	349,259	+22.379%
2025-06-06	38.5900	38.670000	38.030000	38.2600	+0.394%	245,700	+22.060%
2025-06-05	38.4200	38.750000	37.900000	38.1100	-0.755%	289,799	+22.540%
2025-06-04	38.5600	38.810000	38.380000	38.4000	-0.595%	331,260	+21.615%
2025-06-03	38.5700	38.830000	38.215000	38.6300	-0.129%	352,594	+20.890%
2025-06-02	39.0400	39.236500	38.310000	38.6800	-1.125%	288,403	+20.734%
2025-05-30	39.2800	39.280000	38.550000	39.1200	-0.458%	431,542	+19.376%
2025-05-29	40.2900	40.440000	39.190000	39.3000	-2.044%	247,022	+18.830%
2025-05-28	40.6100	40.610000	39.990000	40.1200	-1.377%	257,570	+16.401%
2025-05-27	41.0900	41.120000	40.500000	40.6800	-0.196%	345,382	+14.798%
2025-05-23	40.6100	40.930000	40.250000	40.7600	-0.537%	397,593	+14.573%
2025-05-22	41.5600	41.695000	40.980000	40.9800	-1.632%	308,663	+13.958%
2025-05-21	42.9400	43.614500	41.625000	41.6600	-3.565%	348,677	+12.098%
2025-05-20	43.6000	43.950000	43.180000	43.2000	-1.280%	334,559	+8.102%
2025-05-19	43.2500	43.865000	42.940000	43.7600	-0.364%	603,275	+6.718%
2025-05-16	43.8400	44.200000	43.655000	43.9200	+0.480%	990,999	+6.330%
2025-05-15	43.1500	43.765000	42.870000	43.7100	+1.793%	306,388	+6.841%
2025-05-14	43.2400	43.470000	42.930000	42.9400	-1.014%	447,400	+8.756%
2025-05-13	43.7000	44.510000	43.080000	43.3800	-0.299%	791,042	+7.653%
2025-05-12	45.2000	45.450000	43.510000	43.5100	-1.405%	553,178	+7.332%
2025-05-09	44.9800	45.195000	43.740000	44.1300	-1.627%	575,795	+5.824%
2025-05-08	44.5900	45.510000	44.590000	44.8600	+0.606%	626,804	+4.102%
2025-05-07	44.7800	45.212500	44.310000	44.5900	+0.292%	391,377	+4.732%
2025-05-06	44.0500	44.740000	43.645000	44.4600	+0.271%	278,055	+5.038%
2025-05-05	43.7500	44.750000	43.700000	44.3400	+0.023%	413,778	+5.323%
2025-05-02	43.8800	44.350000	43.810000	44.3300	+1.558%	328,420	+5.346%
2025-05-01	43.6300	43.940000	42.965000	43.6500	+0.023%	473,314	+6.987%
2025-04-30	43.8100	43.915000	42.910700	43.6400	-1.133%	457,955	+7.012%
2025-04-29	43.3700	44.175000	43.370000	44.1400	+1.007%	208,773	+5.800%
2025-04-28	43.3500	43.850000	43.090000	43.7000	+0.298%	171,539	+6.865%
2025-04-25	43.4100	43.840000	42.960900	43.5700	-0.138%	215,307	+7.184%
2025-04-24	42.7400	43.780000	42.740000	43.6300	+1.654%	218,397	+7.036%
2025-04-23	43.3600	44.120000	42.870000	42.9200	+0.445%	198,998	+8.807%
2025-04-22	42.4000	43.015000	42.040000	42.7300	+2.078%	247,531	+9.291%
2025-04-21	42.5600	42.663338	41.350000	41.8600	-2.310%	182,458	+11.562%
2025-04-17	42.3900	42.980000	42.330000	42.8500	+1.037%	227,930	+8.985%
2025-04-16	42.7300	42.925000	41.930000	42.4100	-0.888%	226,795	+10.116%
2025-04-15	42.9000	43.700300	42.710000	42.7900	-0.093%	358,754	+9.138%
2025-04-14	42.8200	43.235000	42.385000	42.8300	+0.800%	319,709	+9.036%
2025-04-11	41.6400	42.655000	41.170000	42.4900	+2.460%	291,119	+9.908%
2025-04-10	41.8100	42.050000	40.530000	41.4700	-2.858%	352,321	+12.612%
2025-04-09	39.5200	43.275000	39.345000	42.6900	+7.477%	542,589	+9.393%
2025-04-08	41.1900	41.490000	39.495000	39.7200	-2.504%	457,607	+17.573%
2025-04-07	40.5400	42.725000	39.700000	40.7400	-3.023%	607,214	+14.629%
2025-04-04	42.6300	42.750000	41.230000	42.0100	-3.889%	550,941	+11.164%
2025-04-03	44.1100	44.780000	43.620000	43.7100	-3.934%	565,414	+6.841%
2025-04-02	44.7800	45.560000	44.635000	45.5000	+0.954%	311,866	+2.637%
2025-04-01	44.3300	45.100000	44.060000	45.0700	+1.145%	585,068	+3.617%
2025-03-31	43.9700	44.755000	43.955000	44.5600	+0.338%	321,093	+4.803%
2025-03-28	44.6900	45.000000	44.140000	44.4100	-0.915%	244,635	+5.156%
2025-03-27	44.7000	44.950000	44.460000	44.8200	+0.493%	244,760	+4.195%
2025-03-26	44.6700	44.930000	44.290000	44.6000	+0.677%	195,852	+4.709%
2025-03-25	45.1600	45.160000	44.190000	44.3000	-1.643%	323,366	+5.418%
2025-03-24	44.8200	45.160000	44.300000	45.0400	+1.350%	398,961	+3.686%
2025-03-21	44.2300	44.700000	43.795000	44.4400	-0.157%	1,450,944	+5.086%
2025-03-20	44.2700	45.080000	44.260000	44.5100	-0.492%	396,513	+4.920%
2025-03-19	44.6400	44.730000	43.730000	44.7300	+0.067%	424,276	+4.404%
2025-03-18	44.2100	44.955000	43.920000	44.7000	+0.472%	392,122	+4.474%
2025-03-17	43.7100	45.000000	43.710000	44.4900	+0.839%	471,222	+4.967%
2025-03-14	43.9200	44.580000	43.885000	44.1200	+0.846%	435,161	+5.848%
2025-03-13	43.9400	44.545000	43.280000	43.7500	-0.704%	498,967	+6.743%
2025-03-12	46.6000	46.620000	43.980000	44.0600	-5.714%	490,643	+5.992%
2025-03-11	46.4000	46.960000	45.725000	46.7300	+0.842%	717,693	-0.064%
2025-03-10	45.7400	47.260000	45.630000	46.3400	+0.368%	733,515	+0.777%
2025-03-07	44.0000	46.695000	43.360000	46.1700	+5.652%	819,890	+1.148%
2025-03-06	42.5200	44.280000	40.900000	43.7000	+15.273%	1,520,443	+6.865%
2025-03-05	37.8100	38.195000	37.440000	37.9100	-0.132%	403,424	+23.186%
2025-03-04	38.2000	38.450000	37.300000	37.9600	-1.146%	387,292	+23.024%
2025-03-03	39.7700	40.030000	38.170000	38.4000	-3.711%	758,044	+21.615%
2025-02-28	38.8900	39.970000	38.830000	39.8800	+2.757%	503,215	+17.101%
2025-02-27	38.8600	39.210000	38.660000	38.8100	-0.589%	259,649	+20.330%
2025-02-26	39.8000	40.270000	38.660000	39.0400	-2.376%	357,446	+19.621%
2025-02-25	40.0800	40.460000	39.840000	39.9900	+0.200%	354,847	+16.779%
2025-02-24	39.4800	40.180000	39.231500	39.9100	+1.089%	381,606	+17.013%
2025-02-21	40.2900	40.290000	39.270000	39.4800	-1.077%	344,069	+18.288%
2025-02-20	40.1300	40.225000	39.610000	39.9100	-0.968%	257,716	+17.013%
2025-02-19	39.9400	40.610000	39.810000	40.3000	+0.174%	246,255	+15.881%
2025-02-18	40.5900	40.590000	39.800000	40.2300	-0.887%	240,706	+16.083%
2025-02-14	40.7300	40.885000	40.340000	40.5900	+0.470%	217,527	+15.053%
2025-02-13	40.4200	40.680000	40.050000	40.4000	+0.849%	288,644	+15.594%
2025-02-12	40.3400	40.580000	39.820000	40.0600	-2.102%	337,958	+16.575%
2025-02-11	40.1400	41.530000	40.084900	40.9200	+1.362%	294,483	+14.125%
2025-02-10	40.5300	40.590000	40.080000	40.3700	+0.373%	390,989	+15.680%
2025-02-07	41.4500	41.565000	40.210000	40.2200	-2.874%	243,004	+16.111%
2025-02-06	42.1000	42.120000	41.010000	41.4100	-1.616%	347,739	+12.775%
2025-02-05	42.8000	42.800000	41.950000	42.0900	-0.895%	466,322	+10.953%
2025-02-04	41.3800	42.650000	41.307500	42.4700	+2.659%	376,628	+9.960%
2025-02-03	40.4500	42.290000	39.970300	41.3700	+1.075%	413,731	+12.884%
2025-01-31	41.1500	41.300000	40.520000	40.9300	-1.231%	368,407	+14.097%
2025-01-30	41.3200	41.940000	40.755000	41.4400	+1.419%	389,166	+12.693%
2025-01-29	41.0800	41.380000	40.710000	40.8600	-0.268%	216,055	+14.293%
2025-01-28	42.0900	42.215000	40.750000	40.9700	-3.007%	323,757	+13.986%
2025-01-27	41.7800	42.450000	41.680000	42.2400	+0.715%	211,424	+10.559%
2025-01-24	41.7000	42.069900	41.670000	41.9400	+0.769%	212,731	+11.350%
2025-01-23	42.6600	42.927200	41.440000	41.6200	-2.938%	463,116	+12.206%
2025-01-22	44.1900	44.478800	42.830000	42.8800	-3.510%	217,395	+8.909%
2025-01-21	44.4300	44.870000	44.135000	44.4400	+0.977%	205,968	+5.086%
2025-01-17	44.2800	44.280000	43.550000	44.0100	+0.709%	254,758	+6.112%
2025-01-16	43.0700	43.730000	43.070000	43.7000	+0.900%	257,845	+6.865%
2025-01-15	43.4200	43.840000	43.100000	43.3100	+2.170%	331,811	+7.827%
2025-01-14	42.3500	42.515000	41.490000	42.3900	+0.379%	853,164	+10.167%
2025-01-13	41.9400	42.337500	41.750000	42.2300	+0.309%	293,867	+10.585%
2025-01-10	42.1100	42.576000	41.660000	42.1000	-1.613%	469,718	+10.926%
2025-01-08	41.9800	42.810000	41.480000	42.7900	+1.663%	340,080	+9.138%
2025-01-07	42.1600	42.400000	41.730000	42.0900	-0.261%	430,903	+10.953%
2025-01-06	42.9000	43.245000	42.200000	42.2000	-1.746%	300,029	+10.664%
2025-01-03	43.2800	43.320000	42.190300	42.9500	-0.440%	390,953	+8.731%
2025-01-02	44.1700	44.340000	43.060000	43.1400	-1.304%	220,164	+8.252%
2024-12-31	43.6400	44.220000	43.540000	43.7100	+0.298%	362,361	+6.841%
2024-12-30	44.0600	44.060000	43.420000	43.5800	-1.979%	232,141	+7.159%
2024-12-27	44.9400	45.240000	43.995000	44.4600	-1.002%	322,506	+5.038%
2024-12-26	44.4600	44.940000	44.190000	44.9100	-0.089%	188,762	+3.986%

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