Dark

WLYB
John Wiley & Sons, Inc. Class B
stock NYSE

At Close

Dec 30, 2025

30.88USD0.000%(0.00)105

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	32.4900	32.4900	30.8801	30.8801	-5.710%	1,091	0.000%
2025-12-29	32.8500	32.8500	32.7100	32.7500	-0.818%	730	-5.710%
2025-12-22	34.0000	34.0000	32.5000	33.0200	-4.978%	5,374	-6.481%
2025-12-19	30.5900	34.7500	30.5900	34.7500	+13.045%	20,514	-11.136%
2025-12-18	30.5000	30.7400	30.5000	30.7400	+0.359%	265	+0.456%
2025-12-17	30.6300	30.6300	30.6300	30.6300	-0.423%	132	+0.817%
2025-12-16	30.7600	30.7600	30.7600	30.7600	+0.457%	208	+0.390%
2025-12-15	30.4700	30.6200	30.4700	30.6200	0.000%	433	+0.849%
2025-12-12	30.6249	30.6249	30.6200	30.6200	-2.515%	711	+0.849%
2025-12-11	31.6300	31.6300	31.4100	31.4100	-3.354%	647	-1.687%
2025-12-10	31.3800	32.5000	31.3800	32.5000	+5.794%	3,218	-4.984%
2025-12-09	30.1000	31.1000	30.1000	30.7200	-1.665%	2,088	+0.521%
2025-12-08	33.0000	33.0000	31.1400	31.2400	-3.342%	2,631	-1.152%
2025-12-05	33.7300	33.8600	32.3200	32.3200	-12.007%	3,460	-4.455%
2025-12-04	39.0000	39.0000	34.5800	36.7300	0.000%	1,181	-15.927%
2025-12-03	36.7300	36.7300	36.7300	36.7300	+1.157%	228	-15.927%
2025-12-01	36.3100	36.3100	36.3100	36.3100	+0.861%	283	-14.954%
2025-11-28	36.5500	36.5500	35.9500	36.0000	-1.235%	541	-14.222%
2025-11-26	36.5400	36.5400	35.8600	36.4500	+0.942%	4,695	-15.281%
2025-11-25	35.6400	36.2750	35.6400	36.1100	+8.017%	647	-14.483%
2025-11-24	33.4300	33.4300	33.4300	33.4300	-0.506%	284	-7.628%
2025-11-21	33.6000	33.6000	33.6000	33.6000	+0.599%	275	-8.095%
2025-11-19	33.4000	33.4000	33.4000	33.4000	-0.030%	3	-7.545%
2025-11-18	35.0900	35.0900	33.4100	33.4100	-6.257%	1,421	-7.572%
2025-11-14	35.8900	35.8900	35.6400	35.6400	-4.271%	1,637	-13.355%
2025-11-12	37.2300	37.2300	37.2300	37.2300	+0.758%	206	-17.056%
2025-11-11	36.9500	36.9500	36.9500	36.9500	0.000%	1,177	-16.427%
2025-11-10	36.9500	36.9500	36.9500	36.9500	+0.490%	470	-16.427%
2025-11-07	36.9200	36.9200	36.7700	36.7700	-2.519%	435	-16.018%
2025-11-06	38.2500	38.2500	37.7200	37.7200	+2.500%	1,310	-18.133%
2025-11-05	36.8000	36.8000	36.8000	36.8000	-0.081%	120	-16.087%
2025-11-04	36.8300	36.8300	36.8300	36.8300	-0.325%	164	-16.155%
2025-11-03	36.9500	36.9500	36.9500	36.9500	-3.373%	378	-16.427%
2025-10-31	38.2400	38.2400	38.2400	38.2400	-0.052%	145	-19.247%
2025-10-30	38.2600	38.2600	38.2600	38.2600	+0.288%	238	-19.289%
2025-10-29	38.2500	38.2500	38.1500	38.1500	+2.637%	285	-19.056%
2025-10-28	37.1100	37.2500	37.0300	37.1700	+0.324%	864	-16.922%
2025-10-23	37.4900	37.5500	37.0500	37.0501	-2.577%	2,038	-16.653%
2025-10-22	38.0300	38.0300	38.0300	38.0300	+1.332%	17	-18.801%
2025-10-21	37.5300	37.5300	37.5300	37.5300	+1.679%	567	-17.719%
2025-10-20	36.9300	36.9300	36.8000	36.9101	-0.108%	2,407	-16.337%
2025-10-17	36.9500	36.9500	36.9500	36.9500	-1.097%	131	-16.427%
2025-10-16	37.3700	37.3700	37.3600	37.3600	-1.684%	466	-17.344%
2025-10-15	38.0000	38.0000	38.0000	38.0000	+3.655%	627	-18.737%
2025-10-14	36.6500	36.6600	36.6500	36.6600	+0.328%	877	-15.766%
2025-10-13	36.7800	36.7800	36.5400	36.5400	-0.300%	424	-15.490%
2025-10-10	36.5600	36.6500	36.5600	36.6500	+1.243%	1,061	-15.743%
2025-10-09	36.7600	36.8700	36.2000	36.2000	-11.035%	1,518	-14.696%
2025-10-01	40.6900	40.6900	40.6900	40.6900	+0.743%	134	-24.109%
2025-09-29	40.3900	40.3900	40.3900	40.3900	+0.925%	285	-23.545%
2025-09-25	40.0200	40.0200	40.0200	40.0200	-0.670%	348	-22.838%
2025-09-23	40.5900	40.5900	40.2900	40.2900	-1.298%	1,827	-23.355%
2025-09-19	40.7700	40.8200	40.7700	40.8200	-3.567%	2,212	-24.351%
2025-09-18	42.3300	42.3300	42.3300	42.3300	+0.522%	146	-27.049%
2025-09-17	42.2300	42.2300	42.1100	42.1100	+2.457%	9,998	-26.668%
2025-09-12	41.1000	41.1000	41.1000	41.1000	-4.039%	364	-24.866%
2025-09-11	42.8300	42.8300	42.8300	42.8300	+0.753%	2	-27.901%
2025-09-10	42.5400	42.5400	42.5100	42.5100	+7.811%	578	-27.358%
2025-09-02	39.4300	39.4300	39.4300	39.4300	-1.054%	263	-21.684%
2025-08-27	39.8500	39.8500	39.8500	39.8500	-2.304%	231	-22.509%
2025-08-22	40.7900	40.7900	40.7900	40.7900	+2.513%	135	-24.295%
2025-08-20	39.9000	39.9000	39.6300	39.7901	+1.247%	2,180	-22.393%
2025-08-14	39.3000	39.3000	39.3000	39.3000	-1.602%	2	-21.425%
2025-08-13	39.9400	39.9400	39.9400	39.9400	+4.391%	281	-22.684%
2025-08-11	38.2600	38.2600	38.2600	38.2600	+0.923%	105	-19.289%
2025-08-06	37.9100	37.9100	37.9100	37.9100	-0.785%	208	-18.544%
2025-08-05	38.2100	38.2100	38.2100	38.2100	-0.235%	112	-19.183%
2025-08-04	38.3000	38.3000	38.3000	38.3000	-0.803%	112	-19.373%
2025-08-01	38.6100	38.6100	38.6100	38.6100	-1.101%	118	-20.020%
2025-07-28	39.0400	39.0400	39.0400	39.0400	-1.140%	119	-20.901%
2025-07-24	39.4900	39.4900	39.4900	39.4900	-4.406%	437	-21.803%
2025-07-22	41.3000	41.3100	41.3000	41.3100	-3.255%	417	-25.248%
2025-07-15	42.7001	42.7001	42.7000	42.7000	+0.117%	360	-27.681%
2025-07-11	42.8500	42.8500	42.6500	42.6500	+0.424%	4	-27.596%
2025-07-08	42.4700	42.4700	42.4700	42.4700	-3.827%	508	-27.290%
2025-07-02	44.1600	44.1600	44.1600	44.1600	-0.451%	432	-30.072%
2025-07-01	44.4100	44.4100	44.3600	44.3600	-1.728%	11	-30.388%
2025-06-30	44.6500	45.1600	44.6500	45.1400	-0.595%	725	-31.590%
2025-06-27	45.4100	45.4100	45.4100	45.4100	+1.249%	473	-31.997%
2025-06-26	44.4700	44.9000	44.4700	44.8500	+2.843%	17	-31.148%
2025-06-24	45.0500	45.0500	43.6100	43.6100	-0.931%	778	-29.190%
2025-06-23	44.3300	44.6100	44.0200	44.0200	-3.061%	1,861	-29.850%
2025-06-20	42.1700	45.4100	42.1700	45.4100	+12.820%	23,605	-31.997%
2025-06-17	39.5500	41.4850	38.3742	40.2500	+8.005%	2,052	-23.279%
2025-06-16	38.4800	38.4800	37.2668	37.2668	-3.728%	788	-17.138%
2025-06-11	38.7100	38.7100	38.7100	38.7100	-1.099%	145	-20.227%
2025-06-10	39.5000	39.5000	39.1300	39.1400	+0.876%	3,107	-21.103%
2025-06-09	38.8000	38.8000	38.8000	38.8000	+0.492%	233	-20.412%
2025-06-06	38.1400	38.6100	38.1400	38.6100	+0.260%	433	-20.020%
2025-06-05	38.5100	38.5100	38.5100	38.5100	-1.104%	232	-19.813%
2025-06-03	38.9400	38.9400	38.9400	38.9400	+1.012%	141	-20.698%
2025-06-02	39.7800	39.7800	38.5500	38.5500	-2.504%	729	-19.896%
2025-05-30	39.5400	39.5400	39.5400	39.5400	-10.034%	105	-21.902%
2025-05-21	43.9500	43.9500	43.9500	43.9500	+1.595%	204	-29.738%
2025-05-16	43.2600	43.2600	43.2600	43.2600	-1.120%	242	-28.617%
2025-05-14	43.7500	43.7500	43.7500	43.7500	-0.839%	135	-29.417%
2025-05-05	44.1200	44.1200	44.1200	44.1200	+0.273%	4	-30.009%
2025-05-02	44.1500	44.1500	44.0000	44.0000	+1.266%	2,177	-29.818%
2025-04-30	43.4500	43.4500	43.4500	43.4500	-1.025%	242	-28.930%
2025-04-23	43.9000	43.9000	43.9000	43.9000	+3.221%	2	-29.658%
2025-04-21	42.5300	42.5300	42.5300	42.5300	-1.093%	157	-27.392%
2025-04-16	43.0400	43.0400	43.0000	43.0000	+0.750%	321	-28.186%
2025-04-14	42.7500	42.7500	42.6800	42.6800	+2.105%	722	-27.647%
2025-04-11	41.8000	41.8000	41.8000	41.8000	-0.547%	102	-26.124%
2025-04-09	39.9500	42.0300	39.5400	42.0300	-0.568%	12,164	-26.528%
2025-04-04	44.1100	44.1100	42.2700	42.2700	-4.582%	377	-26.946%
2025-04-03	45.1600	45.1600	44.3000	44.3000	-1.226%	797	-30.293%
2025-04-02	44.7600	44.8500	44.7600	44.8500	+0.561%	530	-31.148%
2025-03-31	44.6000	44.6000	44.6000	44.6000	-0.134%	179	-30.762%
2025-03-28	44.5400	44.6600	44.5400	44.6600	-0.313%	16	-30.855%
2025-03-25	44.8000	44.8000	44.8000	44.8000	0.000%	644	-31.071%
2025-03-24	44.0800	44.9250	43.9900	44.8000	+0.336%	4,161	-31.071%
2025-03-21	44.1000	44.6500	44.1000	44.6500	+0.067%	3,817	-30.840%
2025-03-19	44.6200	44.6200	44.6200	44.6200	+1.409%	70	-30.793%
2025-03-13	44.0000	44.0000	44.0000	44.0000	-2.332%	299	-29.818%
2025-03-12	46.5900	46.5900	44.9500	45.0506	-3.759%	565	-31.455%
2025-03-11	46.6700	46.8100	45.9000	46.8100	+1.036%	729	-34.031%
2025-03-10	45.6500	46.8000	45.6500	46.3300	+24.043%	3,419	-33.348%
2025-03-04	37.4065	37.4065	37.3500	37.3500	-3.113%	702	-17.322%
2025-03-03	38.5500	38.5500	38.5500	38.5500	-1.154%	2	-19.896%
2025-02-28	39.0000	39.0000	39.0000	39.0000	0.000%	251	-20.820%
2025-02-26	38.8100	39.0000	38.6400	39.0000	-2.500%	8,272	-20.820%
2025-02-24	39.5700	40.0000	39.5700	40.0000	+0.351%	237	-22.800%
2025-02-20	39.8600	39.8600	39.8600	39.8600	-0.350%	704	-22.529%
2025-02-18	40.5100	40.5100	40.0000	40.0000	-1.696%	548	-22.800%
2025-02-14	40.6900	40.6900	40.6900	40.6900	+0.943%	154	-24.109%
2025-02-13	39.9100	40.3100	39.9100	40.3100	+1.028%	343	-23.393%
2025-02-12	39.8900	39.9000	39.8900	39.9000	-0.771%	318	-22.606%
2025-02-10	40.2100	40.2100	40.2100	40.2100	-0.495%	129	-23.203%
2025-02-07	40.4100	40.4100	40.4100	40.4100	-2.036%	383	-23.583%
2025-02-06	41.9000	41.9000	41.2500	41.2500	-1.363%	1,383	-25.139%
2025-02-04	41.8200	41.8200	41.8200	41.8200	+4.812%	567	-26.159%
2025-02-03	41.1800	41.1800	39.9000	39.9000	-3.132%	446	-22.606%
2025-01-30	41.1900	41.1900	41.1900	41.1900	-0.795%	254	-25.030%
2025-01-29	41.5000	41.5200	41.0400	41.5200	-1.751%	878	-25.626%
2025-01-28	42.2600	42.2600	42.2600	42.2600	-1.030%	440	-26.928%
2025-01-27	42.7000	42.7000	42.7000	42.7000	-2.288%	404	-27.681%
2025-01-24	43.7000	43.7000	43.7000	43.7000	-0.274%	1,058	-29.336%
2025-01-22	43.7700	43.8200	43.7700	43.8200	+0.275%	654	-29.530%
2025-01-17	43.7000	43.7000	43.7000	43.7000	+1.510%	129	-29.336%
2025-01-15	43.0500	43.0500	43.0500	43.0500	+1.893%	397	-28.269%
2025-01-14	41.7500	42.2900	41.7500	42.2500	+1.538%	1,088	-26.911%
2025-01-13	41.9000	41.9000	41.6100	41.6100	-0.810%	919	-25.787%
2025-01-10	41.9400	41.9500	41.9400	41.9500	+0.383%	363	-26.388%
2025-01-08	42.2800	42.2800	41.7900	41.7900	-2.587%	287	-26.106%
2025-01-07	42.9000	42.9000	42.9000	42.9000	-0.093%	397	-28.018%
2025-01-06	42.9400	42.9400	42.9400	42.9400	+1.513%	126	-28.085%
2025-01-03	42.3000	42.3000	42.3000	42.3000	-3.995%	293	-26.997%
2024-12-27	44.0600	44.0600	44.0600	44.0600	-1.211%	351	-29.914%
2024-12-24	44.6000	44.6000	44.6000	44.6000	+1.042%	151	-30.762%
2024-12-23	44.1400	44.1400	44.1400	44.1400	-0.249%	133	-30.041%
2024-12-19	44.3500	44.3500	44.2500	44.2500	-0.135%	21	-30.214%
2024-12-18	44.5300	44.5500	44.3100	44.3100	-2.352%	465	-30.309%
2024-12-17	45.8100	45.8100	45.2900	45.3775	-2.957%	743	-31.948%
2024-12-11	46.7600	46.7600	46.7500	46.7600	+2.152%	741	-33.960%
2024-12-06	45.9100	45.9100	45.7750	45.7750	-0.597%	424	-32.539%
2024-12-05	46.0500	46.0500	46.0500	46.0500	-7.028%	196	-32.942%
2024-12-04	50.2600	50.2600	49.5311	49.5311	-2.804%	322	-37.655%
2024-12-03	51.7600	51.7600	50.9600	50.9600	-3.667%	371	-39.403%
2024-11-25	52.9000	52.9000	52.9000	52.9000	+3.685%	247	-41.626%
2024-11-18	51.0200	51.0200	51.0200	51.0200	-2.967%	2	-39.475%
2024-11-14	52.5800	52.5800	52.5800	52.5800	-0.624%	217	-41.270%
2024-11-11	52.9200	52.9200	52.9100	52.9100	+1.887%	2	-41.637%
2024-11-08	51.9300	51.9300	51.9300	51.9300	-0.384%	128	-40.535%
2024-11-07	52.2929	52.2929	52.1300	52.1300	+5.441%	724	-40.763%
2024-11-05	49.4400	49.4400	49.4400	49.4400	+0.284%	154	-37.540%
2024-11-04	49.9200	49.9200	49.3000	49.3000	-0.964%	416	-37.363%
2024-11-01	49.3900	49.7800	49.3900	49.7800	+1.468%	371	-37.967%
2024-10-30	49.0600	49.0600	49.0600	49.0600	-0.467%	266	-37.056%
2024-10-29	49.2900	49.2900	49.2900	49.2900	-0.685%	333	-37.350%
2024-10-28	49.6300	49.6300	49.6300	49.6300	+0.731%	121	-37.779%
2024-10-25	49.2400	49.2700	49.2400	49.2700	+0.041%	339	-37.325%
2024-10-24	49.2400	49.2500	49.2400	49.2500	+0.346%	242	-37.299%
2024-10-23	49.0800	49.0800	49.0800	49.0800	-2.231%	231	-37.082%
2024-10-18	50.1900	50.2000	50.1900	50.2000	-1.336%	253	-38.486%
2024-10-17	50.8800	50.8800	50.8800	50.8800	+1.699%	235	-39.308%
2024-10-15	50.0300	50.0300	50.0300	50.0300	+0.522%	254	-38.277%
2024-10-14	49.7700	49.7700	49.7700	49.7700	+0.525%	231	-37.954%
2024-10-11	49.5100	49.5100	49.5099	49.5099	+0.344%	457	-37.628%
2024-10-10	48.9100	49.3400	48.9100	49.3400	+0.223%	236	-37.414%
2024-10-09	49.1400	49.2300	49.1400	49.2300	-2.127%	282	-37.274%
2024-10-07	50.4500	50.4500	50.1350	50.3000	+1.637%	677	-38.608%
2024-10-03	49.1300	49.9500	49.1300	49.4900	+2.147%	3,625	-37.603%
2024-10-01	48.4400	48.4500	48.4400	48.4500	+0.311%	257	-36.264%
2024-09-30	48.4000	48.4000	48.2600	48.3000	+0.761%	586	-36.066%
2024-09-27	47.9350	47.9350	47.9350	47.9350	+3.042%	310	-35.579%
2024-09-26	46.5200	46.5200	46.5200	46.5200	-0.513%	370	-33.620%
2024-09-20	46.3500	46.7600	46.3500	46.7600	+0.021%	689	-33.960%
2024-09-19	46.7500	46.7500	46.7500	46.7500	+0.408%	245	-33.946%
2024-09-17	46.5600	46.5600	46.5600	46.5600	+0.345%	259	-33.677%
2024-09-16	46.4000	46.4000	46.4000	46.4000	+0.324%	140	-33.448%
2024-09-13	44.3000	46.2500	44.3000	46.2500	+8.339%	720	-33.232%
2024-09-12	42.6900	42.6900	42.6900	42.6900	-0.047%	114	-27.664%
2024-09-11	42.7100	42.7100	42.7100	42.7100	-0.536%	353	-27.698%
2024-09-10	42.9400	42.9400	42.9400	42.9400	+0.751%	169	-28.085%
2024-09-09	42.6200	42.6200	42.6200	42.6200	+0.495%	443	-27.546%
2024-09-05	48.5800	48.5800	42.4100	42.4100	-10.866%	851	-27.187%
2024-09-04	47.5800	47.5800	47.5800	47.5800	+0.168%	262	-35.099%
2024-09-03	47.5000	47.5000	47.5000	47.5000	+1.561%	2	-34.989%
2024-08-28	47.3700	47.3700	46.7700	46.7700	-1.100%	345	-33.975%
2024-08-27	47.2900	47.2900	47.2900	47.2900	+0.244%	114	-34.701%
2024-08-26	47.1750	47.1750	47.1750	47.1750	+2.957%	113	-34.541%
2024-08-23	45.8200	45.8200	45.8200	45.8200	-0.499%	106	-32.606%
2024-08-22	46.0500	46.0500	46.0500	46.0500	+1.409%	116	-32.942%
2024-08-20	45.3000	45.4100	45.2700	45.4100	-0.765%	1,236	-31.997%
2024-08-19	46.1000	46.1000	45.7600	45.7600	+0.893%	329	-32.517%
2024-08-16	45.3550	45.3550	45.3550	45.3550	-0.863%	160	-31.915%
2024-08-15	44.7700	45.7500	44.7700	45.7500	+2.372%	373	-32.503%
2024-08-14	44.6900	44.6900	44.6900	44.6900	-1.412%	246	-30.902%
2024-08-12	45.3300	45.3300	45.3300	45.3300	+0.622%	138	-31.877%
2024-08-09	44.9000	45.0500	44.9000	45.0500	+0.625%	290	-31.454%
2024-08-08	44.7700	44.7700	44.7700	44.7700	-0.511%	164	-31.025%
2024-08-05	45.0000	45.0000	45.0000	45.0000	-6.348%	214	-31.378%
2024-08-01	48.0500	48.0500	48.0500	48.0500	-0.291%	188	-35.733%
2024-07-17	48.1900	48.1900	48.1900	48.1900	+1.112%	115	-35.920%
2024-07-16	47.6600	47.6600	47.6600	47.6600	+6.194%	468	-35.208%
2024-07-10	44.8800	44.8800	44.8800	44.8800	+0.673%	400	-31.194%
2024-07-08	44.5400	44.5800	44.5400	44.5800	+8.891%	595	-30.731%
2024-06-27	40.9400	40.9400	40.9400	40.9400	+0.269%	143	-24.572%
2024-06-26	40.8300	40.8300	40.8300	40.8300	+0.616%	124	-24.369%
2024-06-25	40.5800	40.5800	40.5800	40.5800	+1.222%	167	-23.903%
2024-06-24	40.0900	40.0900	40.0900	40.0900	+1.135%	120	-22.973%
2024-06-20	39.0300	39.6400	39.0300	39.6400	+1.097%	265	-22.099%
2024-06-18	39.2100	39.2100	39.2100	39.2100	-0.305%	191	-21.244%
2024-06-17	39.5400	39.5400	39.3301	39.3301	-0.957%	429	-21.485%
2024-06-14	39.1432	39.7100	39.1432	39.7100	-3.476%	856	-22.236%
2024-06-13	36.7000	43.2600	36.7000	41.1400	+15.238%	8,424	-24.939%
2024-06-06	35.7600	35.7600	35.7000	35.7000	+0.056%	298	-13.501%
2024-06-04	36.2500	36.2500	35.6800	35.6800	-1.246%	599	-13.453%
2024-06-03	36.1300	36.1300	36.1300	36.1300	+0.083%	137	-14.531%
2024-05-31	36.1000	36.1000	36.1000	36.1000	-0.987%	345	-14.460%
2024-05-30	36.4600	36.4600	36.4600	36.4600	+0.858%	216	-15.304%
2024-05-29	36.1100	36.1500	36.1100	36.1500	-2.587%	364	-14.578%
2024-05-28	37.1100	37.1100	37.1100	37.1100	-2.853%	284	-16.788%
2024-05-20	38.6009	38.6009	38.2000	38.2000	-0.998%	731	-19.162%
2024-05-17	38.5850	38.5850	38.5850	38.5850	+0.560%	167	-19.969%
2024-05-15	38.3700	38.3700	38.3700	38.3700	+1.000%	148	-19.520%
2024-05-14	38.3300	38.3300	37.9900	37.9900	-1.093%	309	-18.715%
2024-05-13	38.4100	38.4100	38.4100	38.4100	+0.946%	103	-19.604%
2024-05-10	38.2000	38.2600	38.0100	38.0500	-2.436%	847	-18.843%
2024-05-09	39.0000	39.0000	39.0000	39.0000	+0.386%	143	-20.820%
2024-05-08	38.3400	38.8500	38.3400	38.8500	+1.888%	344	-20.515%
2024-05-07	38.8000	38.8000	38.1300	38.1300	0.000%	674	-19.014%
2024-05-02	37.8200	38.1300	37.8200	38.1300	+0.342%	1,526	-19.014%
2024-04-29	38.0000	38.0000	38.0000	38.0000	-0.131%	103	-18.737%
2024-04-26	38.0500	38.0500	38.0500	38.0500	+0.396%	473	-18.843%
2024-04-25	37.9000	37.9000	37.9000	37.9000	-0.785%	153	-18.522%
2024-04-24	38.2000	38.2000	38.2000	38.2000	-0.779%	298	-19.162%
2024-04-23	38.5000	38.5000	38.5000	38.5000	+3.079%	124	-19.792%
2024-04-19	37.2600	37.3500	37.2600	37.3500	+2.385%	313	-17.322%
2024-04-18	35.9900	36.5400	35.9900	36.4800	+1.305%	734	-15.351%
2024-04-17	36.0500	36.0500	36.0100	36.0100	-8.138%	892	-14.246%
2024-04-11	39.2500	39.2500	39.2000	39.2000	+0.307%	444	-21.224%
2024-04-10	39.0800	39.0800	39.0800	39.0800	+1.270%	198	-20.982%
2024-04-04	38.8300	38.8300	38.5900	38.5900	+0.182%	681	-19.979%
2024-04-03	38.5200	38.5200	38.5200	38.5200	+0.785%	637	-19.834%
2024-04-02	37.9200	38.2200	37.8000	38.2200	-0.196%	1,244	-19.204%
2024-04-01	37.8800	38.2950	37.8800	38.2950	+0.909%	433	-19.363%
2024-03-27	37.9600	37.9600	37.9500	37.9500	+0.636%	346	-18.630%
2024-03-26	37.7200	37.7200	37.7100	37.7100	+2.473%	354	-18.112%
2024-03-19	36.9000	36.9000	36.8000	36.8000	-1.971%	1,150	-16.087%
2024-03-18	37.5400	37.5400	37.5400	37.5400	-3.620%	590	-17.741%
2024-03-15	37.0450	38.9500	37.0450	38.9500	+4.704%	3,474	-20.719%
2024-03-14	37.2800	37.2800	37.2000	37.2000	0.000%	525	-16.989%
2024-03-13	37.2500	37.2950	37.1100	37.2000	+1.382%	4,900	-16.989%
2024-03-07	36.0000	36.8500	36.0000	36.6930	+11.023%	4,070	-15.842%
2024-03-04	33.0100	33.0500	33.0100	33.0500	-0.602%	437	-6.566%
2024-02-29	33.2500	33.2500	33.2500	33.2500	-1.277%	439	-7.128%
2024-02-27	33.5400	33.6800	33.5400	33.6800	+1.568%	663	-8.313%
2024-02-22	33.0000	33.1600	33.0000	33.1600	+0.242%	1,354	-6.875%
2024-02-21	33.0800	33.0800	33.0800	33.0800	+1.472%	205	-6.650%
2024-02-20	32.6000	32.6000	32.6000	32.6000	-4.399%	716	-5.276%
2024-02-09	34.1000	34.1000	34.1000	34.1000	+1.639%	111	-9.443%
2024-02-08	33.6600	33.6600	33.5500	33.5500	+0.299%	202	-7.958%
2024-02-07	33.4500	33.4500	33.4500	33.4500	-0.476%	122	-7.683%
2024-02-05	33.6100	33.6100	33.6100	33.6100	-0.855%	120	-8.122%
2024-02-02	34.4100	34.4100	33.9000	33.9000	-1.310%	266	-8.908%
2024-02-01	34.3500	34.3500	34.3500	34.3500	+1.477%	147	-10.102%
2024-01-31	33.8500	33.8500	33.8500	33.8500	-0.295%	119	-8.774%
2024-01-24	33.8400	33.9500	33.8400	33.9500	+1.313%	313	-9.042%
2024-01-23	33.5300	33.9450	33.5100	33.5100	+2.196%	485	-7.848%
2024-01-19	32.4000	32.7900	32.3650	32.7900	+0.583%	93	-5.825%
2024-01-16	32.0700	32.6000	32.0700	32.6000	+3.034%	687	-5.276%
2024-01-11	31.6400	31.6400	31.6400	31.6400	+0.957%	240	-2.402%
2024-01-10	31.3400	31.3400	31.3400	31.3400	+0.288%	332	-1.467%
2024-01-09	31.1300	31.2500	31.0700	31.2500	+1.035%	1,009	-1.184%
2024-01-05	31.3900	31.4000	30.9300	30.9300	+0.946%	573	-0.161%
2024-01-04	31.0900	31.0900	30.6400	30.6400	-1.983%	759	+0.784%
2024-01-02	31.7500	31.7500	31.2600	31.2600	-2.799%	455	-1.215%
2023-12-29	32.1700	32.1700	32.1600	32.1600	-0.310%	320	-3.980%
2023-12-28	32.2600	32.2600	32.2600	32.2600	+0.062%	21	-4.277%
2023-12-27	32.4900	32.4900	32.2400	32.2400	-4.502%	557	-4.218%
2023-12-22	33.7800	34.0200	33.7600	33.7600	+0.776%	1,020	-8.531%
2023-12-21	33.3400	33.6550	33.3400	33.5000	+0.209%	461	-7.821%
2023-12-20	33.6750	33.6750	33.4300	33.4300	+2.139%	60	-7.628%
2023-12-19	32.7300	32.7300	32.7300	32.7300	-3.877%	218	-5.652%
2023-12-15	32.4350	34.0500	32.4350	34.0500	+2.995%	17,222	-9.310%
2023-12-14	32.2500	33.6200	32.2500	33.0600	+6.887%	1,759	-6.594%
2023-12-12	30.9300	30.9300	30.9300	30.9300	+1.016%	240	-0.161%
2023-12-08	30.0800	30.6190	30.0000	30.6190	+3.060%	1,313	+0.853%
2023-12-07	29.7100	29.7100	29.7100	29.7100	-2.350%	393	+3.938%
2023-12-06	30.8000	30.8000	28.8300	30.4250	-0.409%	3,846	+1.496%
2023-12-05	30.8200	30.8200	30.4500	30.5500	-1.863%	1,491	+1.081%
2023-12-01	30.6783	31.1300	30.6783	31.1300	+3.216%	1,908	-0.803%
2023-11-30	30.1600	30.1600	30.1600	30.1600	+0.600%	169	+2.388%
2023-11-29	29.9800	29.9800	29.9800	29.9800	+5.750%	138	+3.002%
2023-11-27	29.5400	29.5400	28.3500	28.3500	-6.250%	390	+8.925%
2023-11-24	30.2400	30.2400	30.2400	30.2400	-1.079%	171	+2.117%
2023-11-22	30.5700	30.5700	30.5700	30.5700	-0.529%	106	+1.014%
2023-11-20	31.2200	31.2200	30.5800	30.7326	-1.719%	1,329	+0.480%
2023-11-14	30.3200	31.2700	30.3200	31.2700	+3.612%	2,666	-1.247%
2023-11-13	30.1600	30.1800	30.0000	30.1800	-0.066%	484	+2.320%
2023-11-09	30.2000	30.2000	30.2000	30.2000	-0.461%	115	+2.252%
2023-11-08	30.3400	30.3400	30.3400	30.3400	-0.427%	225	+1.780%
2023-11-07	30.4300	30.4700	30.4300	30.4700	+0.927%	595	+1.346%
2023-11-06	30.1800	30.1900	30.1800	30.1900	-1.275%	260	+2.286%
2023-11-02	30.5800	30.5800	30.5800	30.5800	+0.559%	112	+0.981%
2023-10-30	30.4100	30.4100	30.4100	30.4100	+0.662%	102	+1.546%
2023-10-27	30.2100	30.2100	30.2100	30.2100	-1.692%	101	+2.218%
2023-10-26	30.7300	30.7300	30.7300	30.7300	+0.787%	160	+0.488%
2023-10-25	31.2700	31.2700	30.4400	30.4900	-0.684%	508	+1.279%
2023-10-23	31.2800	31.2800	30.7000	30.7000	-1.476%	307	+0.587%
2023-10-20	31.1600	31.1600	31.1600	31.1600	+0.581%	201	-0.898%
2023-10-19	30.9400	30.9800	30.9400	30.9800	+5.644%	526	-0.322%
2023-10-18	29.3328	29.3642	29.2000	29.3250	+2.607%	3,937	+5.303%
2023-10-17	29.7800	29.7800	28.5800	28.5800	-2.888%	868	+8.048%
2023-10-16	30.1700	30.1700	29.4300	29.4300	-4.199%	355	+4.927%
2023-10-12	30.7200	30.7200	30.7200	30.7200	-4.655%	288	+0.521%
2023-10-11	32.2200	32.2200	32.2200	32.2200	+0.593%	297	-4.159%
2023-10-10	31.4400	32.0300	31.4400	32.0300	-14.427%	1,436	-3.590%
2023-10-02	37.4300	37.4300	37.4300	37.4300	+0.134%	203	-17.499%
2023-09-29	37.3800	37.3800	37.3800	37.3800	+0.484%	269	-17.389%
2023-09-27	37.4200	37.4200	37.2000	37.2000	-0.721%	172	-16.989%
2023-09-21	37.4700	37.4700	37.4700	37.4700	+1.298%	114	-17.587%
2023-09-15	37.2000	37.2500	36.9900	36.9900	+2.779%	1,213	-16.518%
2023-09-08	36.2700	36.2700	35.9800	35.9900	-3.279%	498	-14.198%
2023-09-07	35.4000	37.2100	35.4000	37.2100	+2.225%	1,224	-17.011%
2023-08-31	36.4000	36.4000	36.4000	36.4000	-2.674%	285	-15.165%
2023-08-30	37.4000	37.4000	37.4000	37.4000	+2.522%	87	-17.433%
2023-08-25	36.4800	36.4800	36.4800	36.4800	+2.242%	300	-15.351%
2023-08-21	35.6800	35.6800	35.6800	35.6800	-2.620%	260	-13.453%
2023-08-18	36.6400	36.6400	36.6400	36.6400	+2.892%	56	-15.720%
2023-08-08	35.3200	35.6100	35.3200	35.6100	+1.395%	30	-13.283%
2023-08-04	35.1200	35.1200	35.1200	35.1200	+3.752%	294	-12.073%
2023-07-24	33.8500	33.8500	33.8500	33.8500	-2.758%	188	-8.774%
2023-07-21	34.8100	34.8100	34.8100	34.8100	+1.133%	210	-11.290%
2023-07-20	34.4200	34.4200	34.4200	34.4200	-0.434%	171	-10.284%
2023-07-19	34.6200	34.6295	34.4900	34.5700	+1.468%	4,239	-10.674%
2023-07-18	34.0700	34.0700	34.0700	34.0700	-0.438%	226	-9.363%
2023-07-17	34.2200	34.2200	34.2200	34.2200	-0.318%	167	-9.760%
2023-07-14	34.3291	34.3291	34.3291	34.3291	+0.968%	176	-10.047%
2023-07-12	33.4800	34.0000	33.4800	34.0000	+1.536%	275	-9.176%
2023-07-11	33.4858	33.4858	33.4858	33.4858	+3.097%	419	-7.782%
2023-07-05	32.4800	32.4800	32.4800	32.4800	-1.576%	322	-4.926%
2023-06-29	33.0000	33.0000	33.0000	33.0000	+4.134%	570	-6.424%
2023-06-27	31.6900	31.6900	31.6900	31.6900	+2.523%	125	-2.556%
2023-06-26	30.9100	30.9100	30.9100	30.9100	-5.358%	333	-0.097%
2023-06-20	32.6600	32.6600	32.6600	32.6600	-1.789%	432	-5.450%
2023-06-16	33.0250	33.2550	33.0250	33.2550	+3.792%	957	-7.141%
2023-06-15	34.0300	34.0300	29.6100	32.0400	-15.193%	9,305	-3.620%
2023-06-12	39.5900	39.5900	37.3700	37.7800	-4.475%	736	-18.263%
2023-06-08	39.5500	39.5500	39.5500	39.5500	+2.012%	177	-21.921%
2023-06-06	37.8500	38.7700	37.8200	38.7700	+10.205%	509	-20.351%
2023-05-26	35.1800	35.1800	35.1800	35.1800	+2.655%	128	-12.223%
2023-05-25	35.3400	35.4900	34.2700	34.2700	-6.366%	1,139	-9.892%
2023-05-03	36.0600	36.6000	36.0600	36.6000	+3.683%	1,237	-15.628%
2023-05-02	35.3800	35.3800	35.2900	35.3000	-8.880%	1,541	-12.521%
2023-05-01	36.8800	38.7400	36.8800	38.7400	+3.777%	840	-20.289%
2023-04-27	37.3300	37.3300	37.3300	37.3300	-1.139%	165	-17.278%
2023-04-26	38.4300	38.4300	37.7600	37.7600	-1.590%	275	-18.220%

.dark-mode .PlqbGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlqbGt{ color: #333333; background-color: white; border: 2px solid #333333; }WLYBJohn Wiley & Sons, Inc. Class Bstock NYSE

WLYB
John Wiley & Sons, Inc. Class B
stock NYSE