Dark

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

At Close

Jul 3, 2025 12:59:20 PM EDT

43.31USD-0.207%(-0.09)248,605

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.40)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

43.40USD-0.023%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	43.50	43.680000	43.1700	43.29	-0.253%	248,605	0.000%
2025-07-02	43.59	43.780000	43.0500	43.40	-0.253%	581,248	-0.253%
2025-07-01	43.87	44.450000	43.3000	43.51	-2.510%	980,920	-0.506%
2025-06-30	45.41	45.600000	44.4300	44.63	-1.108%	870,953	-3.002%
2025-06-27	45.01	45.640000	44.7400	45.13	-0.155%	1,589,229	-4.077%
2025-06-26	44.37	45.260000	43.9450	45.20	+4.292%	767,782	-4.226%
2025-06-25	42.96	43.630000	42.8950	43.34	+0.487%	566,093	-0.115%
2025-06-24	43.60	44.040000	42.9000	43.13	-1.754%	746,569	+0.371%
2025-06-23	43.32	44.330000	43.1000	43.90	+1.199%	587,950	-1.390%
2025-06-20	42.93	44.200000	42.7600	43.38	+1.975%	1,151,577	-0.207%
2025-06-18	40.50	42.913500	40.2400	42.54	+4.470%	914,369	+1.763%
2025-06-17	40.80	42.600000	38.2500	40.72	+9.965%	1,703,584	+6.311%
2025-06-16	37.86	37.950000	36.5000	37.03	-1.855%	1,079,895	+16.905%
2025-06-13	37.92	38.380000	37.6300	37.73	-2.102%	478,776	+14.736%
2025-06-12	38.81	39.030000	38.3100	38.54	-1.179%	356,891	+12.325%
2025-06-11	39.54	39.870000	38.8500	39.00	-0.889%	257,591	+11.000%
2025-06-10	38.86	39.360000	38.3800	39.35	+3.118%	432,031	+10.013%
2025-06-09	38.45	38.480000	38.0517	38.16	-0.261%	349,259	+13.443%
2025-06-06	38.59	38.670000	38.0300	38.26	+0.394%	245,700	+13.147%
2025-06-05	38.42	38.750000	37.9000	38.11	-0.755%	289,799	+13.592%
2025-06-04	38.56	38.810000	38.3800	38.40	-0.595%	331,260	+12.734%
2025-06-03	38.57	38.830000	38.2150	38.63	-0.129%	352,594	+12.063%
2025-06-02	39.04	39.236500	38.3100	38.68	-1.125%	288,403	+11.918%
2025-05-30	39.28	39.280000	38.5500	39.12	-0.458%	431,542	+10.660%
2025-05-29	40.29	40.440000	39.1900	39.30	-2.044%	247,022	+10.153%
2025-05-28	40.61	40.610000	39.9900	40.12	-1.377%	257,570	+7.901%
2025-05-27	41.09	41.120000	40.5000	40.68	-0.196%	345,382	+6.416%
2025-05-23	40.61	40.930000	40.2500	40.76	-0.537%	397,593	+6.207%
2025-05-22	41.56	41.695000	40.9800	40.98	-1.632%	308,663	+5.637%
2025-05-21	42.94	43.614500	41.6250	41.66	-3.565%	348,677	+3.913%
2025-05-20	43.60	43.950000	43.1800	43.20	-1.280%	334,559	+0.208%
2025-05-19	43.25	43.865000	42.9400	43.76	-0.364%	603,275	-1.074%
2025-05-16	43.84	44.200000	43.6550	43.92	+0.480%	990,999	-1.434%
2025-05-15	43.15	43.765000	42.8700	43.71	+1.793%	306,388	-0.961%
2025-05-14	43.24	43.470000	42.9300	42.94	-1.014%	447,400	+0.815%
2025-05-13	43.70	44.510000	43.0800	43.38	-0.299%	791,042	-0.207%
2025-05-12	45.20	45.450000	43.5100	43.51	-1.405%	553,178	-0.506%
2025-05-09	44.98	45.195000	43.7400	44.13	-1.627%	575,795	-1.903%
2025-05-08	44.59	45.510000	44.5900	44.86	+0.606%	626,804	-3.500%
2025-05-07	44.78	45.212500	44.3100	44.59	+0.292%	391,377	-2.915%
2025-05-06	44.05	44.740000	43.6450	44.46	+0.271%	278,055	-2.632%
2025-05-05	43.75	44.750000	43.7000	44.34	+0.023%	413,778	-2.368%
2025-05-02	43.88	44.350000	43.8100	44.33	+1.558%	328,420	-2.346%
2025-05-01	43.63	43.940000	42.9650	43.65	+0.023%	473,314	-0.825%
2025-04-30	43.81	43.915000	42.9107	43.64	-1.133%	457,955	-0.802%
2025-04-29	43.37	44.175000	43.3700	44.14	+1.007%	208,773	-1.926%
2025-04-28	43.35	43.850000	43.0900	43.70	+0.298%	171,539	-0.938%
2025-04-25	43.41	43.840000	42.9609	43.57	-0.138%	215,307	-0.643%
2025-04-24	42.74	43.780000	42.7400	43.63	+1.654%	218,397	-0.779%
2025-04-23	43.36	44.120000	42.8700	42.92	+0.445%	198,998	+0.862%
2025-04-22	42.40	43.015000	42.0400	42.73	+2.078%	247,531	+1.311%
2025-04-21	42.56	42.663338	41.3500	41.86	-2.310%	182,458	+3.416%
2025-04-17	42.39	42.980000	42.3300	42.85	+1.037%	227,930	+1.027%
2025-04-16	42.73	42.925000	41.9300	42.41	-0.888%	226,795	+2.075%
2025-04-15	42.90	43.700300	42.7100	42.79	-0.093%	358,754	+1.168%
2025-04-14	42.82	43.235000	42.3850	42.83	+0.800%	319,709	+1.074%
2025-04-11	41.64	42.655000	41.1700	42.49	+2.460%	291,119	+1.883%
2025-04-10	41.81	42.050000	40.5300	41.47	-2.858%	352,321	+4.389%
2025-04-09	39.52	43.275000	39.3450	42.69	+7.477%	542,589	+1.405%
2025-04-08	41.19	41.490000	39.4950	39.72	-2.504%	457,607	+8.988%
2025-04-07	40.54	42.725000	39.7000	40.74	-3.023%	607,214	+6.259%
2025-04-04	42.63	42.750000	41.2300	42.01	-3.889%	550,941	+3.047%
2025-04-03	44.11	44.780000	43.6200	43.71	-3.934%	565,414	-0.961%
2025-04-02	44.78	45.560000	44.6350	45.50	+0.954%	311,866	-4.857%
2025-04-01	44.33	45.100000	44.0600	45.07	+1.145%	585,068	-3.949%
2025-03-31	43.97	44.755000	43.9550	44.56	+0.338%	321,093	-2.850%
2025-03-28	44.69	45.000000	44.1400	44.41	-0.915%	244,635	-2.522%
2025-03-27	44.70	44.950000	44.4600	44.82	+0.493%	244,760	-3.414%
2025-03-26	44.67	44.930000	44.2900	44.60	+0.677%	195,852	-2.937%
2025-03-25	45.16	45.160000	44.1900	44.30	-1.643%	323,366	-2.280%
2025-03-24	44.82	45.160000	44.3000	45.04	+1.350%	398,961	-3.885%
2025-03-21	44.23	44.700000	43.7950	44.44	-0.157%	1,450,944	-2.588%
2025-03-20	44.27	45.080000	44.2600	44.51	-0.492%	396,513	-2.741%
2025-03-19	44.64	44.730000	43.7300	44.73	+0.067%	424,276	-3.219%
2025-03-18	44.21	44.955000	43.9200	44.70	+0.472%	392,122	-3.154%
2025-03-17	43.71	45.000000	43.7100	44.49	+0.839%	471,222	-2.697%
2025-03-14	43.92	44.580000	43.8850	44.12	+0.846%	435,161	-1.881%
2025-03-13	43.94	44.545000	43.2800	43.75	-0.704%	498,967	-1.051%
2025-03-12	46.60	46.620000	43.9800	44.06	-5.714%	490,643	-1.748%
2025-03-11	46.40	46.960000	45.7250	46.73	+0.842%	717,693	-7.361%
2025-03-10	45.74	47.260000	45.6300	46.34	+0.368%	733,515	-6.582%
2025-03-07	44.00	46.695000	43.3600	46.17	+5.652%	819,890	-6.238%
2025-03-06	42.52	44.280000	40.9000	43.70	+15.273%	1,520,443	-0.938%
2025-03-05	37.81	38.195000	37.4400	37.91	-0.132%	403,424	+14.192%
2025-03-04	38.20	38.450000	37.3000	37.96	-1.146%	387,292	+14.041%
2025-03-03	39.77	40.030000	38.1700	38.40	-3.711%	758,044	+12.734%
2025-02-28	38.89	39.970000	38.8300	39.88	+2.757%	503,215	+8.551%
2025-02-27	38.86	39.210000	38.6600	38.81	-0.589%	259,649	+11.543%
2025-02-26	39.80	40.270000	38.6600	39.04	-2.376%	357,446	+10.886%
2025-02-25	40.08	40.460000	39.8400	39.99	+0.200%	354,847	+8.252%
2025-02-24	39.48	40.180000	39.2315	39.91	+1.089%	381,606	+8.469%
2025-02-21	40.29	40.290000	39.2700	39.48	-1.077%	344,069	+9.650%
2025-02-20	40.13	40.225000	39.6100	39.91	-0.968%	257,716	+8.469%
2025-02-19	39.94	40.610000	39.8100	40.30	+0.174%	246,255	+7.419%
2025-02-18	40.59	40.590000	39.8000	40.23	-0.887%	240,706	+7.606%
2025-02-14	40.73	40.885000	40.3400	40.59	+0.470%	217,527	+6.652%
2025-02-13	40.42	40.680000	40.0500	40.40	+0.849%	288,644	+7.153%
2025-02-12	40.34	40.580000	39.8200	40.06	-2.102%	337,958	+8.063%
2025-02-11	40.14	41.530000	40.0849	40.92	+1.362%	294,483	+5.792%
2025-02-10	40.53	40.590000	40.0800	40.37	+0.373%	390,989	+7.233%
2025-02-07	41.45	41.565000	40.2100	40.22	-2.874%	243,004	+7.633%
2025-02-06	42.10	42.120000	41.0100	41.41	-1.616%	347,739	+4.540%
2025-02-05	42.80	42.800000	41.9500	42.09	-0.895%	466,322	+2.851%
2025-02-04	41.38	42.650000	41.3075	42.47	+2.659%	376,628	+1.931%
2025-02-03	40.45	42.290000	39.9703	41.37	+1.075%	413,731	+4.641%
2025-01-31	41.15	41.300000	40.5200	40.93	-1.231%	368,407	+5.766%
2025-01-30	41.32	41.940000	40.7550	41.44	+1.419%	389,166	+4.464%
2025-01-29	41.08	41.380000	40.7100	40.86	-0.268%	216,055	+5.947%
2025-01-28	42.09	42.215000	40.7500	40.97	-3.007%	323,757	+5.663%
2025-01-27	41.78	42.450000	41.6800	42.24	+0.715%	211,424	+2.486%
2025-01-24	41.70	42.069900	41.6700	41.94	+0.769%	212,731	+3.219%
2025-01-23	42.66	42.927200	41.4400	41.62	-2.938%	463,116	+4.012%
2025-01-22	44.19	44.478800	42.8300	42.88	-3.510%	217,395	+0.956%
2025-01-21	44.43	44.870000	44.1350	44.44	+0.977%	205,968	-2.588%
2025-01-17	44.28	44.280000	43.5500	44.01	+0.709%	254,758	-1.636%
2025-01-16	43.07	43.730000	43.0700	43.70	+0.900%	257,845	-0.938%
2025-01-15	43.42	43.840000	43.1000	43.31	+2.170%	331,811	-0.046%
2025-01-14	42.35	42.515000	41.4900	42.39	+0.379%	853,164	+2.123%
2025-01-13	41.94	42.337500	41.7500	42.23	+0.309%	293,867	+2.510%
2025-01-10	42.11	42.576000	41.6600	42.10	-1.613%	469,718	+2.827%
2025-01-08	41.98	42.810000	41.4800	42.79	+1.663%	340,080	+1.168%
2025-01-07	42.16	42.400000	41.7300	42.09	-0.261%	430,903	+2.851%
2025-01-06	42.90	43.245000	42.2000	42.20	-1.746%	300,029	+2.583%
2025-01-03	43.28	43.320000	42.1903	42.95	-0.440%	390,953	+0.792%
2025-01-02	44.17	44.340000	43.0600	43.14	-1.304%	220,164	+0.348%
2024-12-31	43.64	44.220000	43.5400	43.71	+0.298%	362,361	-0.961%
2024-12-30	44.06	44.060000	43.4200	43.58	-1.979%	232,141	-0.665%
2024-12-27	44.94	45.240000	43.9950	44.46	-1.002%	322,506	-2.632%
2024-12-26	44.46	44.940000	44.1900	44.91	-0.089%	188,762	-3.607%
2024-12-24	44.75	45.080000	44.5800	44.95	+0.537%	145,945	-3.693%
2024-12-23	44.17	44.720000	43.7800	44.71	+0.834%	351,824	-3.176%
2024-12-20	43.93	44.950000	43.9300	44.34	-0.045%	976,197	-2.368%
2024-12-19	44.88	44.910000	43.9300	44.36	-0.649%	389,733	-2.412%
2024-12-18	45.95	45.950000	44.1750	44.65	-2.233%	454,122	-3.046%
2024-12-17	45.57	45.997100	45.0500	45.67	-0.262%	428,062	-5.211%
2024-12-16	45.54	46.150000	45.0550	45.79	-0.109%	569,502	-5.460%
2024-12-13	45.84	46.120000	45.4950	45.84	-0.261%	284,386	-5.563%
2024-12-12	46.65	46.720000	45.9400	45.96	-1.204%	340,364	-5.809%
2024-12-11	46.25	47.090000	45.8000	46.52	+1.240%	486,430	-6.943%
2024-12-10	45.90	46.050000	45.2800	45.95	-0.195%	590,617	-5.789%
2024-12-09	45.67	47.120000	45.5100	46.04	+0.744%	460,952	-5.973%
2024-12-06	46.63	46.800000	45.4200	45.70	-1.424%	493,188	-5.274%
2024-12-05	49.15	49.310000	45.6700	46.36	-6.287%	746,300	-6.622%
2024-12-04	50.07	50.322500	49.2700	49.47	-0.762%	439,034	-12.492%
2024-12-03	50.67	50.945000	49.6800	49.85	-1.831%	338,768	-13.159%
2024-12-02	52.12	52.289900	50.7000	50.78	-2.683%	363,772	-14.750%
2024-11-29	52.76	53.102000	52.1300	52.18	-0.458%	110,424	-17.037%
2024-11-27	53.48	53.700000	52.1700	52.42	-1.299%	137,710	-17.417%
2024-11-26	53.05	53.210000	52.5000	53.11	-0.038%	168,258	-18.490%
2024-11-25	52.53	53.960000	52.5300	53.13	+1.860%	313,618	-18.521%
2024-11-22	51.07	52.270000	51.0700	52.16	+2.375%	262,394	-17.005%
2024-11-21	50.07	51.250000	49.9440	50.95	+1.758%	211,963	-15.034%
2024-11-20	49.30	50.220000	49.1600	50.07	+0.361%	190,797	-13.541%
2024-11-19	50.10	50.395000	49.5800	49.89	-1.520%	247,390	-13.229%
2024-11-18	51.45	51.580000	50.6500	50.66	-1.497%	223,843	-14.548%
2024-11-15	52.99	53.160000	51.3300	51.43	-2.539%	174,598	-15.827%
2024-11-14	52.93	53.190000	51.7600	52.77	+0.038%	469,900	-17.965%
2024-11-13	53.57	53.710000	52.7100	52.75	-0.566%	190,732	-17.934%
2024-11-12	53.00	53.790000	52.8050	53.05	-0.151%	289,830	-18.398%
2024-11-11	52.70	53.370000	52.2100	53.13	+1.899%	251,007	-18.521%
2024-11-08	52.03	52.270000	51.7700	52.14	+0.134%	184,050	-16.974%
2024-11-07	52.27	52.450000	51.8200	52.07	-0.630%	209,257	-16.862%
2024-11-06	51.62	52.970000	51.0250	52.40	+5.709%	443,806	-17.385%
2024-11-05	49.29	49.850000	49.2450	49.57	+0.507%	172,747	-12.669%
2024-11-04	50.09	50.436000	49.2000	49.32	-0.805%	279,453	-12.226%
2024-11-01	49.63	50.350000	49.6250	49.72	+0.852%	301,783	-12.932%
2024-10-31	50.13	50.250000	49.2900	49.30	-1.577%	152,334	-12.191%
2024-10-30	50.34	51.335000	50.0500	50.09	-0.556%	166,187	-13.576%
2024-10-29	49.30	50.495000	49.2200	50.37	+1.593%	121,591	-14.056%
2024-10-28	49.67	49.670000	49.2500	49.58	+0.568%	147,743	-12.687%
2024-10-25	49.55	49.975000	49.2600	49.30	-0.142%	194,114	-12.191%
2024-10-24	49.14	49.390000	48.7000	49.37	+0.837%	289,140	-12.315%
2024-10-23	49.52	49.640000	48.6500	48.96	-1.111%	197,561	-11.581%
2024-10-22	49.63	49.780000	49.0900	49.51	-0.742%	185,107	-12.563%
2024-10-21	50.25	50.480000	49.7650	49.88	-0.558%	317,116	-13.212%
2024-10-18	50.55	50.670000	50.1000	50.16	-0.772%	220,344	-13.696%
2024-10-17	50.82	50.850000	50.5000	50.55	-0.276%	268,182	-14.362%
2024-10-16	50.43	51.790000	50.3341	50.69	+1.583%	287,989	-14.599%
2024-10-15	49.77	50.570000	49.6800	49.90	+0.281%	259,464	-13.246%
2024-10-14	49.65	49.820000	49.4800	49.76	+0.181%	167,373	-13.002%
2024-10-11	49.08	49.670000	49.0800	49.67	+0.935%	138,429	-12.845%
2024-10-10	49.14	49.440000	49.0200	49.21	-1.046%	296,487	-12.030%
2024-10-09	49.10	49.945000	49.1000	49.73	+0.770%	198,024	-12.950%
2024-10-08	49.99	50.250000	49.3100	49.35	-1.536%	286,885	-12.280%
2024-10-07	50.30	50.519900	49.9900	50.12	-0.417%	375,133	-13.627%
2024-10-04	50.05	50.410000	49.4250	50.33	+1.636%	312,354	-13.988%
2024-10-03	50.08	50.335000	49.4300	49.52	-1.453%	448,261	-12.581%
2024-10-02	48.70	50.400000	48.6050	50.25	+3.246%	367,503	-13.851%
2024-10-01	48.27	48.700000	47.8600	48.67	+0.870%	317,366	-11.054%
2024-09-30	48.16	48.860000	47.6700	48.25	+0.354%	423,260	-10.280%
2024-09-27	47.59	48.270000	47.1700	48.08	+2.016%	637,111	-9.963%
2024-09-26	46.56	47.295000	46.0100	47.13	+2.837%	291,638	-8.148%
2024-09-25	47.10	47.210000	45.8200	45.83	-2.469%	251,150	-5.542%
2024-09-24	46.87	47.360000	46.4910	46.99	+0.794%	200,040	-7.874%
2024-09-23	46.76	46.880000	45.9600	46.62	+0.107%	311,588	-7.143%
2024-09-20	46.40	47.030000	46.1150	46.57	+0.410%	1,091,128	-7.043%
2024-09-19	47.52	47.520000	46.1600	46.38	-0.429%	397,371	-6.662%
2024-09-18	45.19	47.470000	45.1900	46.58	-0.342%	301,691	-7.063%
2024-09-17	46.95	47.315000	46.3900	46.74	+0.279%	337,163	-7.381%
2024-09-16	46.70	46.960000	45.9900	46.61	-0.534%	345,561	-7.123%
2024-09-13	45.71	46.955000	45.6400	46.86	+3.718%	333,253	-7.618%
2024-09-12	43.53	45.315000	43.3200	45.18	+4.705%	401,809	-4.183%
2024-09-11	42.91	43.400000	42.0500	43.15	+0.396%	386,942	+0.324%
2024-09-10	42.81	43.375000	42.6500	42.98	+0.023%	496,468	+0.721%
2024-09-09	43.50	43.500000	42.0450	42.97	-0.555%	847,439	+0.745%
2024-09-06	44.81	45.275000	42.7900	43.21	-3.247%	721,012	+0.185%
2024-09-05	44.05	45.180000	41.4000	44.66	-6.275%	1,293,341	-3.068%
2024-09-04	47.43	48.030000	47.2300	47.65	+0.210%	224,721	-9.150%
2024-09-03	47.92	48.290000	47.2400	47.55	-1.573%	257,004	-8.959%
2024-08-30	47.96	48.480000	47.6000	48.31	+1.470%	208,049	-10.391%
2024-08-29	47.30	48.265000	46.8800	47.61	+1.666%	173,820	-9.074%
2024-08-28	47.19	47.675000	46.8100	46.83	-0.973%	168,107	-7.559%
2024-08-27	47.07	47.300000	46.6400	47.29	+0.169%	126,306	-8.458%
2024-08-26	47.30	47.725000	47.1600	47.21	+0.575%	122,169	-8.303%
2024-08-23	46.19	48.000000	46.1671	46.94	+2.377%	260,129	-7.776%
2024-08-22	45.95	46.210000	45.7300	45.85	0.000%	110,675	-5.583%
2024-08-21	45.71	46.010000	45.4427	45.85	+1.214%	115,293	-5.583%
2024-08-20	45.76	45.770000	45.2600	45.30	-1.436%	122,760	-4.437%
2024-08-19	45.98	46.370000	45.7500	45.96	+0.262%	156,417	-5.809%
2024-08-16	45.76	45.964100	45.3000	45.84	+0.153%	206,608	-5.563%
2024-08-15	45.71	45.880000	45.3900	45.77	+2.417%	252,361	-5.418%
2024-08-14	45.45	45.450000	44.6400	44.69	-0.777%	191,252	-3.133%
2024-08-13	45.03	45.235000	44.4500	45.04	+1.213%	170,833	-3.885%
2024-08-12	45.28	45.280000	44.3150	44.50	-1.657%	167,669	-2.719%
2024-08-09	44.98	45.440000	44.6300	45.25	+0.489%	189,622	-4.331%
2024-08-08	44.37	45.150000	44.3500	45.03	+2.132%	165,734	-3.864%
2024-08-07	44.76	45.295000	43.9500	44.09	-0.339%	193,993	-1.814%
2024-08-06	44.12	44.720000	43.6800	44.24	+0.090%	271,873	-2.147%
2024-08-05	44.02	44.670000	43.0000	44.20	-3.955%	223,613	-2.059%
2024-08-02	45.61	46.410000	45.2500	46.02	-2.541%	247,797	-5.932%
2024-08-01	47.79	48.150000	46.1500	47.22	-1.110%	295,050	-8.323%
2024-07-31	47.76	48.320000	46.9400	47.75	+0.696%	213,619	-9.340%
2024-07-30	47.59	47.960000	46.5400	47.42	+0.021%	319,858	-8.709%
2024-07-29	47.40	47.610000	46.6200	47.41	+0.021%	204,238	-8.690%
2024-07-26	47.47	47.470000	46.8200	47.40	+1.542%	235,570	-8.671%
2024-07-25	46.91	47.390000	46.4700	46.68	0.000%	209,137	-7.262%
2024-07-24	47.27	47.670000	46.6500	46.68	-1.581%	166,282	-7.262%
2024-07-23	46.74	47.770000	46.7400	47.43	+0.915%	225,252	-8.729%
2024-07-22	46.56	47.140000	46.1100	47.00	+1.010%	152,908	-7.894%
2024-07-19	47.09	47.090000	46.5000	46.53	-1.189%	238,971	-6.963%
2024-07-18	48.03	48.720000	46.7000	47.09	-2.586%	261,686	-8.070%
2024-07-17	47.89	49.200000	47.8900	48.34	+0.041%	420,421	-10.447%
2024-07-16	46.90	48.420000	46.6890	48.32	+3.580%	362,954	-10.410%
2024-07-15	46.50	47.600000	46.4350	46.65	+1.062%	340,143	-7.203%
2024-07-12	46.40	46.850000	45.8250	46.16	+0.588%	421,022	-6.218%
2024-07-11	45.30	46.240000	45.2300	45.89	+2.685%	519,211	-5.666%
2024-07-10	44.46	44.850000	43.5950	44.69	+0.880%	418,744	-3.133%
2024-07-09	44.19	44.530000	43.8900	44.30	-0.895%	458,786	-2.280%
2024-07-08	43.60	44.805000	43.4200	44.70	+3.233%	471,963	-3.154%
2024-07-05	42.97	43.520000	42.4321	43.30	+0.417%	300,981	-0.023%
2024-07-03	42.00	43.190000	42.0000	43.12	+3.059%	276,682	+0.394%
2024-07-02	40.82	41.860000	40.6000	41.84	+2.826%	310,827	+3.466%
2024-07-01	40.74	41.050000	40.1100	40.69	-0.025%	222,177	+6.390%
2024-06-28	40.35	40.810000	40.1800	40.70	+1.648%	940,496	+6.364%
2024-06-27	40.27	40.660000	39.9000	40.04	+0.125%	354,886	+8.117%
2024-06-26	40.31	40.720000	39.8100	39.99	-1.696%	210,494	+8.252%
2024-06-25	40.71	40.950000	40.5150	40.68	+0.074%	260,686	+6.416%
2024-06-24	40.05	40.860000	40.0500	40.65	+1.803%	272,498	+6.494%
2024-06-21	39.79	40.270000	39.7700	39.93	+0.150%	751,975	+8.415%
2024-06-20	39.98	40.520000	39.7100	39.87	-0.025%	346,552	+8.578%
2024-06-18	39.54	40.280000	39.5400	39.88	-0.250%	332,418	+8.551%
2024-06-17	39.26	40.185000	39.2600	39.98	-0.374%	387,315	+8.279%
2024-06-14	40.33	40.570000	38.4600	40.13	-1.883%	527,739	+7.874%
2024-06-13	41.98	43.720000	40.7947	40.90	+12.116%	1,323,653	+5.844%
2024-06-12	36.56	37.400000	36.2500	36.48	+2.242%	302,435	+18.668%
2024-06-11	35.69	35.840000	35.2900	35.68	-0.668%	255,858	+21.328%
2024-06-10	35.18	36.020000	34.8500	35.92	+1.098%	310,608	+20.518%
2024-06-07	35.28	35.915000	35.2800	35.53	-0.197%	231,342	+21.841%
2024-06-06	35.71	36.060000	35.5900	35.60	-0.836%	179,004	+21.601%
2024-06-05	36.01	36.260000	35.5500	35.90	+0.448%	199,971	+20.585%
2024-06-04	36.26	36.430000	35.5500	35.74	-1.380%	192,854	+21.125%
2024-06-03	36.86	36.860000	36.0500	36.24	-0.576%	208,781	+19.454%
2024-05-31	36.71	36.929900	36.0800	36.45	-0.573%	271,760	+18.765%
2024-05-30	36.48	36.900000	36.3155	36.66	+1.187%	187,609	+18.085%
2024-05-29	37.11	37.220000	36.2000	36.23	-2.921%	132,284	+19.487%
2024-05-28	38.10	38.200000	36.9600	37.32	-1.530%	202,451	+15.997%
2024-05-24	37.61	38.010000	37.3750	37.90	+1.554%	138,110	+14.222%
2024-05-23	37.65	37.650000	37.0500	37.32	-0.745%	161,957	+15.997%
2024-05-22	37.87	37.870000	37.1410	37.60	-0.974%	178,513	+15.133%
2024-05-21	38.10	38.310000	37.6650	37.97	-0.680%	185,716	+14.011%
2024-05-20	38.62	38.780000	38.2100	38.23	-1.189%	150,298	+13.236%
2024-05-17	38.75	38.830000	38.4050	38.69	+0.467%	157,280	+11.889%
2024-05-16	37.99	38.650000	37.8700	38.51	+0.944%	131,594	+12.412%
2024-05-15	38.73	38.730000	38.0900	38.15	-0.418%	178,915	+13.473%
2024-05-14	38.77	38.770000	37.7600	38.31	+0.209%	195,964	+12.999%
2024-05-13	38.28	38.730000	38.1900	38.23	+0.526%	226,996	+13.236%
2024-05-10	39.16	39.200000	37.8900	38.03	-2.662%	172,988	+13.831%
2024-05-09	38.94	39.240000	38.5600	39.07	+0.515%	357,746	+10.801%
2024-05-08	38.37	39.020000	38.0400	38.87	+0.439%	444,451	+11.371%
2024-05-07	39.14	39.320000	38.6800	38.70	-0.947%	254,864	+11.860%
2024-05-06	38.07	39.220000	37.9300	39.07	+3.332%	262,177	+10.801%
2024-05-03	38.86	38.875000	37.6950	37.81	-1.331%	250,626	+14.494%
2024-05-02	38.08	38.370000	37.8701	38.32	+1.753%	180,594	+12.970%
2024-05-01	37.39	38.290000	37.3700	37.66	+0.240%	188,705	+14.950%
2024-04-30	38.30	38.389900	37.5300	37.57	-2.466%	312,496	+15.225%
2024-04-29	38.36	38.750000	38.1200	38.52	+0.443%	207,659	+12.383%
2024-04-26	37.96	38.770000	37.8300	38.35	+1.054%	250,934	+12.881%
2024-04-25	38.15	38.170000	37.7650	37.95	-1.120%	170,876	+14.071%
2024-04-24	38.49	38.655000	38.0100	38.38	-0.827%	173,490	+12.793%
2024-04-23	38.01	38.765000	37.7800	38.70	+1.601%	185,735	+11.860%
2024-04-22	37.62	38.270000	37.3282	38.09	+1.492%	252,089	+13.652%
2024-04-19	36.45	37.740000	36.4500	37.53	+2.569%	302,145	+15.348%
2024-04-18	36.55	36.740000	36.1400	36.59	+0.743%	177,986	+18.311%
2024-04-17	37.15	37.150000	35.9400	36.32	-0.846%	295,076	+19.191%
2024-04-16	36.85	36.900000	36.2800	36.63	-1.053%	178,646	+18.182%
2024-04-15	37.32	37.545200	36.6900	37.02	-0.269%	223,831	+16.937%
2024-04-12	37.68	37.735000	36.9100	37.12	-2.393%	238,031	+16.622%
2024-04-11	39.30	39.485000	38.0100	38.03	-2.861%	400,214	+13.831%
2024-04-10	38.66	39.180000	38.5100	39.15	-1.136%	375,123	+10.575%
2024-04-09	38.49	39.840000	38.4900	39.60	+3.340%	474,694	+9.318%
2024-04-08	38.07	38.450000	37.9900	38.32	-0.182%	280,309	+12.970%
2024-04-05	37.90	38.540000	37.9000	38.39	+1.293%	219,966	+12.764%
2024-04-04	38.77	38.860000	37.7200	37.90	-1.405%	336,494	+14.222%
2024-04-03	38.27	38.670000	38.2600	38.44	+0.104%	260,412	+12.617%
2024-04-02	37.99	38.460000	37.5100	38.40	-0.052%	363,513	+12.734%
2024-04-01	38.45	38.665000	38.1200	38.42	+0.761%	285,332	+12.676%
2024-03-28	37.95	38.525000	37.8200	38.13	+0.474%	301,101	+13.533%
2024-03-27	37.24	37.960000	37.0700	37.95	+2.762%	280,765	+14.071%
2024-03-26	37.15	37.185000	36.7500	36.93	-0.027%	209,356	+17.222%
2024-03-25	36.97	37.310000	36.8900	36.94	-0.135%	221,783	+17.190%
2024-03-22	37.52	37.520000	36.9650	36.99	-0.884%	197,134	+17.032%
2024-03-21	37.23	37.560000	37.0500	37.32	+0.838%	301,628	+15.997%
2024-03-20	36.87	37.260000	36.6200	37.01	+0.027%	266,698	+16.968%
2024-03-19	36.84	37.340000	36.5500	37.00	+0.081%	261,762	+17.000%
2024-03-18	37.28	37.665000	36.9600	36.97	-0.991%	297,448	+17.095%
2024-03-15	36.53	37.625000	36.5300	37.34	+0.783%	1,405,043	+15.935%
2024-03-14	37.66	37.920000	36.8300	37.05	-1.594%	568,040	+16.842%
2024-03-13	37.23	37.650000	37.0600	37.65	+0.749%	330,028	+14.980%
2024-03-12	37.43	37.720000	37.1000	37.37	-0.320%	306,229	+15.842%
2024-03-11	37.03	37.650000	36.6600	37.49	+1.379%	492,125	+15.471%
2024-03-08	37.65	37.930000	36.7500	36.98	-0.884%	651,495	+17.063%
2024-03-07	35.40	37.480000	35.4000	37.31	+12.651%	608,773	+16.028%
2024-03-06	33.20	33.270000	32.8000	33.12	+0.424%	385,032	+30.707%
2024-03-05	32.93	33.200000	32.8200	32.98	0.000%	342,624	+31.261%
2024-03-04	33.14	33.250000	32.8900	32.98	-0.722%	235,620	+31.261%
2024-03-01	33.27	33.405000	32.9100	33.22	-0.390%	291,878	+30.313%
2024-02-29	33.25	33.700000	32.9830	33.35	+1.368%	1,666,177	+29.805%
2024-02-28	33.34	33.450000	32.9000	32.90	-2.112%	380,137	+31.581%
2024-02-27	33.51	33.740000	33.3900	33.61	+0.448%	249,298	+28.801%
2024-02-26	33.30	33.800000	33.1800	33.46	+0.090%	205,874	+29.378%
2024-02-23	33.44	33.720000	33.3400	33.43	-0.447%	325,750	+29.494%
2024-02-22	33.00	33.730000	32.8000	33.58	+1.727%	220,604	+28.916%
2024-02-21	33.36	33.400000	32.5000	33.01	-0.841%	250,823	+31.142%
2024-02-20	33.25	33.579900	33.0300	33.29	-1.040%	291,805	+30.039%
2024-02-16	33.59	34.030000	33.3700	33.64	-0.591%	297,378	+28.686%
2024-02-15	33.45	33.940000	33.4500	33.84	+1.958%	202,202	+27.926%
2024-02-14	33.18	33.435000	32.9950	33.19	+0.759%	350,368	+30.431%
2024-02-13	33.98	34.220000	32.6380	32.94	-5.290%	392,673	+31.421%
2024-02-12	34.51	35.040000	34.5100	34.78	+0.724%	334,386	+24.468%
2024-02-09	33.70	34.600000	33.7000	34.53	+2.615%	426,825	+25.369%
2024-02-08	33.62	33.765000	33.3550	33.65	+0.358%	232,300	+28.648%
2024-02-07	33.61	33.630000	33.1500	33.53	-0.475%	321,321	+29.108%
2024-02-06	33.62	34.300000	33.6000	33.69	+0.119%	312,488	+28.495%
2024-02-05	33.64	33.920000	33.3500	33.65	-1.175%	258,597	+28.648%
2024-02-02	34.16	34.315000	33.8000	34.05	-1.247%	255,060	+27.137%
2024-02-01	34.16	34.725000	34.0701	34.48	+1.891%	354,629	+25.551%
2024-01-31	34.21	34.490000	33.6400	33.84	-0.821%	2,023,914	+27.926%
2024-01-30	34.32	34.480000	34.0500	34.12	-1.159%	292,930	+26.876%
2024-01-29	35.25	35.310000	34.4350	34.52	-1.792%	333,630	+25.406%
2024-01-26	35.13	35.810000	34.9700	35.15	+0.572%	545,038	+23.158%
2024-01-25	34.47	35.120000	34.2400	34.95	+2.643%	467,965	+23.863%
2024-01-24	34.00	34.370000	33.8200	34.05	+1.099%	370,659	+27.137%
2024-01-23	33.48	34.030000	33.4800	33.68	+1.446%	406,888	+28.533%
2024-01-22	33.00	33.450000	32.9001	33.20	+1.374%	395,569	+30.392%
2024-01-19	32.64	32.810000	32.1000	32.75	+0.800%	370,181	+32.183%
2024-01-18	32.22	32.507000	31.9200	32.49	+1.436%	336,916	+33.241%
2024-01-17	32.38	32.670000	31.8700	32.03	-2.198%	461,777	+35.155%
2024-01-16	32.00	32.770000	31.9000	32.75	+1.708%	413,334	+32.183%
2024-01-12	32.06	32.225000	31.8400	32.20	+1.545%	298,987	+34.441%
2024-01-11	31.44	31.904200	31.4000	31.71	-0.032%	555,090	+36.518%

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