Dark

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

At Close

Jun 9, 2026 1:59:12 PM EDT

44.30USD+0.682%(+0.30)321

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.00)0

After-hours

Jun 9, 2026 4:10:30 PM EDT

43.29USD-2.280%(-1.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	44.3000	44.3000	44.3000	44.3000	+0.682%	321	0.000%
2026-06-08	44.0000	44.0000	44.0000	44.0000	-1.046%	338	+0.682%
2026-06-05	44.8100	44.8100	44.4650	44.4650	+1.011%	255	-0.371%
2026-06-04	44.0200	44.0200	44.0200	44.0200	-0.475%	276	+0.636%
2026-06-02	44.2300	44.2300	44.2300	44.2300	+3.293%	730	+0.158%
2026-06-01	42.8200	42.8200	42.8200	42.8200	+4.312%	1	+3.456%
2026-05-29	41.0500	41.0500	41.0500	41.0500	-1.441%	145	+7.917%
2026-05-28	41.6500	41.6500	41.6500	41.6500	+2.840%	787	+6.363%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-2.878%	171	+9.383%
2026-05-21	42.0000	42.0000	41.7000	41.7000	+1.189%	7	+6.235%
2026-05-20	41.2100	41.2100	41.2100	41.2100	-0.435%	353	+7.498%
2026-05-18	41.3900	41.3900	41.3900	41.3900	-0.024%	167	+7.031%
2026-05-13	41.4000	41.4000	41.4000	41.4000	-0.121%	4	+7.005%
2026-05-08	41.5000	41.5000	41.4500	41.4500	-1.003%	585	+6.876%
2026-05-06	42.1500	42.1500	41.8700	41.8700	+0.024%	17	+5.804%
2026-05-05	41.8600	41.8600	41.8600	41.8600	-0.095%	142	+5.829%
2026-05-04	40.7100	42.8000	40.7100	41.9000	+0.842%	23	+5.728%
2026-05-01	40.8500	41.5500	40.8500	41.5500	-2.304%	5	+6.619%
2026-04-28	42.5300	42.5300	42.5300	42.5300	+3.228%	3	+4.162%
2026-04-23	41.7500	41.7500	41.2000	41.2000	-4.784%	1,726	+7.524%
2026-04-22	43.2700	43.2700	43.2700	43.2700	-0.506%	622	+2.380%
2026-04-21	43.6900	43.7200	43.4900	43.4900	+2.783%	941	+1.862%
2026-04-20	36.7000	42.3125	36.7000	42.3125	+4.604%	4,842	+4.697%
2026-04-16	40.4500	40.4500	40.4500	40.4500	+3.162%	4	+9.518%
2026-04-14	39.2100	39.2100	39.2100	39.2100	+1.187%	165	+12.981%
2026-04-13	38.1000	38.7500	38.1000	38.7500	+1.974%	6	+14.323%
2026-04-10	38.0000	38.0000	38.0000	38.0000	+0.370%	337	+16.579%
2026-04-09	37.8600	37.8600	37.8600	37.8600	-0.890%	140	+17.010%
2026-04-08	38.2000	38.2000	38.2000	38.2000	-0.521%	385	+15.969%
2026-04-07	38.7700	38.7700	38.4000	38.4000	-1.158%	1,063	+15.365%
2026-04-06	38.8500	38.8500	38.8500	38.8500	+1.093%	768	+14.028%
2026-04-02	38.4300	38.4300	38.4300	38.4300	-1.663%	185	+15.275%
2026-04-01	39.0800	39.0800	39.0800	39.0800	+1.362%	137	+13.357%
2026-03-26	38.5550	38.5550	38.5550	38.5550	+4.231%	138	+14.901%
2026-03-24	37.1300	37.1300	36.9900	36.9900	-0.027%	906	+19.762%
2026-03-23	36.0500	37.0000	36.0500	37.0000	+10.448%	5,954	+19.730%
2026-03-20	36.1300	36.1300	33.5000	33.5000	-8.744%	16,062	+32.239%
2026-03-19	36.1300	36.7100	36.1300	36.7100	+0.630%	1,483	+20.676%
2026-03-18	36.4800	36.4800	36.4800	36.4800	-1.671%	469	+21.436%
2026-03-17	37.0600	37.1000	37.0600	37.1000	+2.515%	365	+19.407%
2026-03-16	36.1900	36.1900	36.1900	36.1900	-0.055%	153	+22.410%
2026-03-13	36.2100	36.2100	36.2100	36.2100	-1.011%	232	+22.342%
2026-03-12	36.5800	36.5800	36.5800	36.5800	+0.219%	245	+21.104%
2026-03-10	36.5000	36.5000	36.5000	36.5000	0.000%	4	+21.370%
2026-03-06	36.3000	37.0400	36.3000	36.5000	+5.552%	521	+21.370%
2026-03-05	32.0500	34.5800	32.0500	34.5800	+10.656%	2,032	+28.109%
2026-03-03	31.2500	31.2500	31.2500	31.2500	-0.223%	402	+41.760%
2026-03-02	30.6100	31.3200	30.6100	31.3200	+1.721%	382	+41.443%
2026-02-25	30.7900	30.7900	30.7900	30.7900	+1.283%	255	+43.878%
2026-02-24	30.4000	30.4000	30.4000	30.4000	-2.314%	608	+45.724%
2026-02-23	31.1200	31.1200	31.1200	31.1200	+3.046%	301	+42.352%
2026-02-20	30.2000	30.2000	30.2000	30.2000	+2.686%	222	+46.689%
2026-02-19	29.4100	29.4100	29.4100	29.4100	-0.709%	171	+50.629%
2026-02-18	29.9200	29.9200	29.6201	29.6201	+1.578%	360	+49.561%
2026-02-13	29.1600	29.1600	29.1600	29.1600	-2.800%	916	+51.920%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-2.248%	1,869	+47.667%
2026-02-11	33.6100	33.6100	30.5300	30.6900	-4.995%	38,380	+44.347%
2026-02-10	31.2600	32.3400	31.2600	32.3037	+4.205%	6,793	+37.136%
2026-02-09	30.9800	31.0000	30.9700	31.0000	+4.062%	702	+42.903%
2026-02-06	31.0400	31.0400	29.7900	29.7900	-5.578%	742	+48.708%
2026-02-03	31.5500	31.5500	31.5500	31.5500	-1.406%	153	+40.412%
2026-02-02	32.6500	32.6500	32.0000	32.0000	-1.235%	378	+38.438%
2026-01-29	32.4000	32.4000	32.4000	32.4000	-0.887%	6	+36.728%
2026-01-28	32.6900	32.6900	32.6900	32.6900	-0.819%	4	+35.515%
2026-01-23	32.9600	32.9600	32.9600	32.9600	+2.519%	1	+34.405%
2026-01-21	32.1500	32.1500	32.1500	32.1500	-0.526%	170	+37.792%
2026-01-20	32.3200	32.3200	32.3200	32.3200	-1.912%	175	+37.067%
2026-01-15	32.9500	32.9500	32.8950	32.9500	+0.335%	900	+34.446%
2026-01-14	32.5700	32.9400	32.5700	32.8400	+2.529%	861	+34.896%
2026-01-13	31.9700	32.0300	31.9700	32.0300	-0.063%	214	+38.308%
2026-01-12	32.0300	32.0801	32.0300	32.0501	-2.702%	1,559	+38.221%
2026-01-09	32.9400	32.9400	32.9400	32.9400	+0.734%	313	+34.487%
2026-01-06	30.8600	32.7000	30.8600	32.7000	+4.340%	297	+35.474%
2026-01-05	31.3400	31.3400	31.3400	31.3400	+0.513%	1,019	+41.353%
2026-01-02	31.1400	31.1900	31.1400	31.1800	+0.971%	1,128	+42.078%
2025-12-30	32.4900	32.4900	30.8801	30.8801	-5.710%	1,091	+43.458%
2025-12-29	32.8500	32.8500	32.7100	32.7500	-0.818%	730	+35.267%
2025-12-22	34.0000	34.0000	32.5000	33.0200	-4.978%	5,374	+34.161%
2025-12-19	30.5900	34.7500	30.5900	34.7500	+13.045%	20,514	+27.482%
2025-12-18	30.5000	30.7400	30.5000	30.7400	+0.359%	265	+44.112%
2025-12-17	30.6300	30.6300	30.6300	30.6300	-0.423%	132	+44.629%
2025-12-16	30.7600	30.7600	30.7600	30.7600	+0.457%	208	+44.018%
2025-12-15	30.4700	30.6200	30.4700	30.6200	0.000%	433	+44.677%
2025-12-12	30.6249	30.6249	30.6200	30.6200	-2.515%	711	+44.677%
2025-12-11	31.6300	31.6300	31.4100	31.4100	-3.354%	647	+41.038%
2025-12-10	31.3800	32.5000	31.3800	32.5000	+5.794%	3,218	+36.308%
2025-12-09	30.1000	31.1000	30.1000	30.7200	-1.665%	2,088	+44.206%
2025-12-08	33.0000	33.0000	31.1400	31.2400	-3.342%	2,631	+41.805%
2025-12-05	33.7300	33.8600	32.3200	32.3200	-12.007%	3,460	+37.067%
2025-12-04	39.0000	39.0000	34.5800	36.7300	0.000%	1,181	+20.610%
2025-12-03	36.7300	36.7300	36.7300	36.7300	+1.157%	228	+20.610%
2025-12-01	36.3100	36.3100	36.3100	36.3100	+0.861%	283	+22.005%
2025-11-28	36.5500	36.5500	35.9500	36.0000	-1.235%	541	+23.056%
2025-11-26	36.5400	36.5400	35.8600	36.4500	+0.942%	4,695	+21.536%
2025-11-25	35.6400	36.2750	35.6400	36.1100	+8.017%	647	+22.681%
2025-11-24	33.4300	33.4300	33.4300	33.4300	-0.506%	284	+32.516%
2025-11-21	33.6000	33.6000	33.6000	33.6000	+0.599%	275	+31.845%
2025-11-19	33.4000	33.4000	33.4000	33.4000	-0.030%	3	+32.635%
2025-11-18	35.0900	35.0900	33.4100	33.4100	-6.257%	1,421	+32.595%
2025-11-14	35.8900	35.8900	35.6400	35.6400	-4.271%	1,637	+24.299%
2025-11-12	37.2300	37.2300	37.2300	37.2300	+0.758%	206	+18.990%
2025-11-11	36.9500	36.9500	36.9500	36.9500	0.000%	1,177	+19.892%
2025-11-10	36.9500	36.9500	36.9500	36.9500	+0.490%	470	+19.892%
2025-11-07	36.9200	36.9200	36.7700	36.7700	-2.519%	435	+20.479%
2025-11-06	38.2500	38.2500	37.7200	37.7200	+2.500%	1,310	+17.444%
2025-11-05	36.8000	36.8000	36.8000	36.8000	-0.081%	120	+20.380%
2025-11-04	36.8300	36.8300	36.8300	36.8300	-0.325%	164	+20.282%
2025-11-03	36.9500	36.9500	36.9500	36.9500	-3.373%	378	+19.892%
2025-10-31	38.2400	38.2400	38.2400	38.2400	-0.052%	145	+15.847%
2025-10-30	38.2600	38.2600	38.2600	38.2600	+0.288%	238	+15.787%
2025-10-29	38.2500	38.2500	38.1500	38.1500	+2.637%	285	+16.121%
2025-10-28	37.1100	37.2500	37.0300	37.1700	+0.324%	864	+19.182%
2025-10-23	37.4900	37.5500	37.0500	37.0501	-2.577%	2,038	+19.568%
2025-10-22	38.0300	38.0300	38.0300	38.0300	+1.332%	17	+16.487%
2025-10-21	37.5300	37.5300	37.5300	37.5300	+1.679%	567	+18.039%
2025-10-20	36.9300	36.9300	36.8000	36.9101	-0.108%	2,407	+20.021%
2025-10-17	36.9500	36.9500	36.9500	36.9500	-1.097%	131	+19.892%
2025-10-16	37.3700	37.3700	37.3600	37.3600	-1.684%	466	+18.576%
2025-10-15	38.0000	38.0000	38.0000	38.0000	+3.655%	627	+16.579%
2025-10-14	36.6500	36.6600	36.6500	36.6600	+0.328%	877	+20.840%
2025-10-13	36.7800	36.7800	36.5400	36.5400	-0.300%	424	+21.237%
2025-10-10	36.5600	36.6500	36.5600	36.6500	+1.243%	1,061	+20.873%
2025-10-09	36.7600	36.8700	36.2000	36.2000	-11.035%	1,518	+22.376%
2025-10-01	40.6900	40.6900	40.6900	40.6900	+0.743%	134	+8.872%
2025-09-29	40.3900	40.3900	40.3900	40.3900	+0.925%	285	+9.681%
2025-09-25	40.0200	40.0200	40.0200	40.0200	-0.670%	348	+10.695%
2025-09-23	40.5900	40.5900	40.2900	40.2900	-1.298%	1,827	+9.953%
2025-09-19	40.7700	40.8200	40.7700	40.8200	-3.567%	2,212	+8.525%
2025-09-18	42.3300	42.3300	42.3300	42.3300	+0.522%	146	+4.654%
2025-09-17	42.2300	42.2300	42.1100	42.1100	+2.457%	9,998	+5.201%
2025-09-12	41.1000	41.1000	41.1000	41.1000	-4.039%	364	+7.786%
2025-09-11	42.8300	42.8300	42.8300	42.8300	+0.753%	2	+3.432%
2025-09-10	42.5400	42.5400	42.5100	42.5100	+7.811%	578	+4.211%
2025-09-02	39.4300	39.4300	39.4300	39.4300	-1.054%	263	+12.351%
2025-08-27	39.8500	39.8500	39.8500	39.8500	-2.304%	231	+11.167%
2025-08-22	40.7900	40.7900	40.7900	40.7900	+2.513%	135	+8.605%
2025-08-20	39.9000	39.9000	39.6300	39.7901	+1.247%	2,180	+11.334%
2025-08-14	39.3000	39.3000	39.3000	39.3000	-1.602%	2	+12.723%
2025-08-13	39.9400	39.9400	39.9400	39.9400	+4.391%	281	+10.916%
2025-08-11	38.2600	38.2600	38.2600	38.2600	+0.923%	105	+15.787%
2025-08-06	37.9100	37.9100	37.9100	37.9100	-0.785%	208	+16.856%
2025-08-05	38.2100	38.2100	38.2100	38.2100	-0.235%	112	+15.938%
2025-08-04	38.3000	38.3000	38.3000	38.3000	-0.803%	112	+15.666%
2025-08-01	38.6100	38.6100	38.6100	38.6100	-1.101%	118	+14.737%
2025-07-28	39.0400	39.0400	39.0400	39.0400	-1.140%	119	+13.473%
2025-07-24	39.4900	39.4900	39.4900	39.4900	-4.406%	437	+12.180%
2025-07-22	41.3000	41.3100	41.3000	41.3100	-3.255%	417	+7.238%
2025-07-15	42.7001	42.7001	42.7000	42.7000	+0.117%	360	+3.747%
2025-07-11	42.8500	42.8500	42.6500	42.6500	+0.424%	4	+3.869%
2025-07-08	42.4700	42.4700	42.4700	42.4700	-3.827%	508	+4.309%
2025-07-02	44.1600	44.1600	44.1600	44.1600	-0.451%	432	+0.317%
2025-07-01	44.4100	44.4100	44.3600	44.3600	-1.728%	11	-0.135%
2025-06-30	44.6500	45.1600	44.6500	45.1400	-0.595%	725	-1.861%
2025-06-27	45.4100	45.4100	45.4100	45.4100	+1.249%	473	-2.444%
2025-06-26	44.4700	44.9000	44.4700	44.8500	+2.843%	17	-1.226%
2025-06-24	45.0500	45.0500	43.6100	43.6100	-0.931%	778	+1.582%
2025-06-23	44.3300	44.6100	44.0200	44.0200	-3.061%	1,861	+0.636%
2025-06-20	42.1700	45.4100	42.1700	45.4100	+12.820%	23,605	-2.444%
2025-06-17	39.5500	41.4850	38.3742	40.2500	+8.005%	2,052	+10.062%
2025-06-16	38.4800	38.4800	37.2668	37.2668	-3.728%	788	+18.873%
2025-06-11	38.7100	38.7100	38.7100	38.7100	-1.099%	145	+14.441%
2025-06-10	39.5000	39.5000	39.1300	39.1400	+0.876%	3,107	+13.183%
2025-06-09	38.8000	38.8000	38.8000	38.8000	+0.492%	233	+14.175%
2025-06-06	38.1400	38.6100	38.1400	38.6100	+0.260%	433	+14.737%
2025-06-05	38.5100	38.5100	38.5100	38.5100	-1.104%	232	+15.035%
2025-06-03	38.9400	38.9400	38.9400	38.9400	+1.012%	141	+13.765%
2025-06-02	39.7800	39.7800	38.5500	38.5500	-2.504%	729	+14.916%
2025-05-30	39.5400	39.5400	39.5400	39.5400	-10.034%	105	+12.038%
2025-05-21	43.9500	43.9500	43.9500	43.9500	+1.595%	204	+0.796%
2025-05-16	43.2600	43.2600	43.2600	43.2600	-1.120%	242	+2.404%
2025-05-14	43.7500	43.7500	43.7500	43.7500	-0.839%	135	+1.257%
2025-05-05	44.1200	44.1200	44.1200	44.1200	+0.273%	4	+0.408%
2025-05-02	44.1500	44.1500	44.0000	44.0000	+1.266%	2,177	+0.682%
2025-04-30	43.4500	43.4500	43.4500	43.4500	-1.025%	242	+1.956%
2025-04-23	43.9000	43.9000	43.9000	43.9000	+3.221%	2	+0.911%
2025-04-21	42.5300	42.5300	42.5300	42.5300	-1.093%	157	+4.162%
2025-04-16	43.0400	43.0400	43.0000	43.0000	+0.750%	321	+3.023%
2025-04-14	42.7500	42.7500	42.6800	42.6800	+2.105%	722	+3.796%
2025-04-11	41.8000	41.8000	41.8000	41.8000	-0.547%	102	+5.981%
2025-04-09	39.9500	42.0300	39.5400	42.0300	-0.568%	12,164	+5.401%
2025-04-04	44.1100	44.1100	42.2700	42.2700	-4.582%	377	+4.802%
2025-04-03	45.1600	45.1600	44.3000	44.3000	-1.226%	797	0.000%
2025-04-02	44.7600	44.8500	44.7600	44.8500	+0.561%	530	-1.226%
2025-03-31	44.6000	44.6000	44.6000	44.6000	-0.134%	179	-0.673%
2025-03-28	44.5400	44.6600	44.5400	44.6600	-0.313%	16	-0.806%
2025-03-25	44.8000	44.8000	44.8000	44.8000	0.000%	644	-1.116%
2025-03-24	44.0800	44.9250	43.9900	44.8000	+0.336%	4,161	-1.116%
2025-03-21	44.1000	44.6500	44.1000	44.6500	+0.067%	3,817	-0.784%
2025-03-19	44.6200	44.6200	44.6200	44.6200	+1.409%	70	-0.717%
2025-03-13	44.0000	44.0000	44.0000	44.0000	-2.332%	299	+0.682%
2025-03-12	46.5900	46.5900	44.9500	45.0506	-3.759%	565	-1.666%
2025-03-11	46.6700	46.8100	45.9000	46.8100	+1.036%	729	-5.362%
2025-03-10	45.6500	46.8000	45.6500	46.3300	+24.043%	3,419	-4.382%
2025-03-04	37.4065	37.4065	37.3500	37.3500	-3.113%	702	+18.608%
2025-03-03	38.5500	38.5500	38.5500	38.5500	-1.154%	2	+14.916%
2025-02-28	39.0000	39.0000	39.0000	39.0000	0.000%	251	+13.590%
2025-02-26	38.8100	39.0000	38.6400	39.0000	-2.500%	8,272	+13.590%
2025-02-24	39.5700	40.0000	39.5700	40.0000	+0.351%	237	+10.750%
2025-02-20	39.8600	39.8600	39.8600	39.8600	-0.350%	704	+11.139%
2025-02-18	40.5100	40.5100	40.0000	40.0000	-1.696%	548	+10.750%
2025-02-14	40.6900	40.6900	40.6900	40.6900	+0.943%	154	+8.872%
2025-02-13	39.9100	40.3100	39.9100	40.3100	+1.028%	343	+9.898%
2025-02-12	39.8900	39.9000	39.8900	39.9000	-0.771%	318	+11.028%
2025-02-10	40.2100	40.2100	40.2100	40.2100	-0.495%	129	+10.172%
2025-02-07	40.4100	40.4100	40.4100	40.4100	-2.036%	383	+9.626%
2025-02-06	41.9000	41.9000	41.2500	41.2500	-1.363%	1,383	+7.394%
2025-02-04	41.8200	41.8200	41.8200	41.8200	+4.812%	567	+5.930%
2025-02-03	41.1800	41.1800	39.9000	39.9000	-3.132%	446	+11.028%
2025-01-30	41.1900	41.1900	41.1900	41.1900	-0.795%	254	+7.550%
2025-01-29	41.5000	41.5200	41.0400	41.5200	-1.751%	878	+6.696%
2025-01-28	42.2600	42.2600	42.2600	42.2600	-1.030%	440	+4.827%
2025-01-27	42.7000	42.7000	42.7000	42.7000	-2.288%	404	+3.747%
2025-01-24	43.7000	43.7000	43.7000	43.7000	-0.274%	1,058	+1.373%
2025-01-22	43.7700	43.8200	43.7700	43.8200	+0.275%	654	+1.095%
2025-01-17	43.7000	43.7000	43.7000	43.7000	+1.510%	129	+1.373%
2025-01-15	43.0500	43.0500	43.0500	43.0500	+1.893%	397	+2.904%
2025-01-14	41.7500	42.2900	41.7500	42.2500	+1.538%	1,088	+4.852%
2025-01-13	41.9000	41.9000	41.6100	41.6100	-0.810%	919	+6.465%
2025-01-10	41.9400	41.9500	41.9400	41.9500	+0.383%	363	+5.602%
2025-01-08	42.2800	42.2800	41.7900	41.7900	-2.587%	287	+6.006%
2025-01-07	42.9000	42.9000	42.9000	42.9000	-0.093%	397	+3.263%
2025-01-06	42.9400	42.9400	42.9400	42.9400	+1.513%	126	+3.167%
2025-01-03	42.3000	42.3000	42.3000	42.3000	-3.995%	293	+4.728%
2024-12-27	44.0600	44.0600	44.0600	44.0600	-1.211%	351	+0.545%
2024-12-24	44.6000	44.6000	44.6000	44.6000	+1.042%	151	-0.673%
2024-12-23	44.1400	44.1400	44.1400	44.1400	-0.249%	133	+0.362%
2024-12-19	44.3500	44.3500	44.2500	44.2500	-0.135%	21	+0.113%
2024-12-18	44.5300	44.5500	44.3100	44.3100	-2.352%	465	-0.023%
2024-12-17	45.8100	45.8100	45.2900	45.3775	-2.957%	743	-2.375%
2024-12-11	46.7600	46.7600	46.7500	46.7600	+2.152%	741	-5.261%
2024-12-06	45.9100	45.9100	45.7750	45.7750	-0.597%	424	-3.222%
2024-12-05	46.0500	46.0500	46.0500	46.0500	-7.028%	196	-3.800%
2024-12-04	50.2600	50.2600	49.5311	49.5311	-2.804%	322	-10.561%
2024-12-03	51.7600	51.7600	50.9600	50.9600	-3.667%	371	-13.069%
2024-11-25	52.9000	52.9000	52.9000	52.9000	+3.685%	247	-16.257%
2024-11-18	51.0200	51.0200	51.0200	51.0200	-2.967%	2	-13.171%
2024-11-14	52.5800	52.5800	52.5800	52.5800	-0.624%	217	-15.747%
2024-11-11	52.9200	52.9200	52.9100	52.9100	+1.887%	2	-16.273%
2024-11-08	51.9300	51.9300	51.9300	51.9300	-0.384%	128	-14.693%
2024-11-07	52.2929	52.2929	52.1300	52.1300	+5.441%	724	-15.020%
2024-11-05	49.4400	49.4400	49.4400	49.4400	+0.284%	154	-10.396%
2024-11-04	49.9200	49.9200	49.3000	49.3000	-0.964%	416	-10.142%
2024-11-01	49.3900	49.7800	49.3900	49.7800	+1.468%	371	-11.008%
2024-10-30	49.0600	49.0600	49.0600	49.0600	-0.467%	266	-9.702%
2024-10-29	49.2900	49.2900	49.2900	49.2900	-0.685%	333	-10.124%
2024-10-28	49.6300	49.6300	49.6300	49.6300	+0.731%	121	-10.739%
2024-10-25	49.2400	49.2700	49.2400	49.2700	+0.041%	339	-10.087%
2024-10-24	49.2400	49.2500	49.2400	49.2500	+0.346%	242	-10.051%
2024-10-23	49.0800	49.0800	49.0800	49.0800	-2.231%	231	-9.739%
2024-10-18	50.1900	50.2000	50.1900	50.2000	-1.336%	253	-11.753%
2024-10-17	50.8800	50.8800	50.8800	50.8800	+1.699%	235	-12.932%
2024-10-15	50.0300	50.0300	50.0300	50.0300	+0.522%	254	-11.453%
2024-10-14	49.7700	49.7700	49.7700	49.7700	+0.525%	231	-10.991%
2024-10-11	49.5100	49.5100	49.5099	49.5099	+0.344%	457	-10.523%
2024-10-10	48.9100	49.3400	48.9100	49.3400	+0.223%	236	-10.215%
2024-10-09	49.1400	49.2300	49.1400	49.2300	-2.127%	282	-10.014%
2024-10-07	50.4500	50.4500	50.1350	50.3000	+1.637%	677	-11.928%
2024-10-03	49.1300	49.9500	49.1300	49.4900	+2.147%	3,625	-10.487%
2024-10-01	48.4400	48.4500	48.4400	48.4500	+0.311%	257	-8.566%
2024-09-30	48.4000	48.4000	48.2600	48.3000	+0.761%	586	-8.282%
2024-09-27	47.9350	47.9350	47.9350	47.9350	+3.042%	310	-7.583%
2024-09-26	46.5200	46.5200	46.5200	46.5200	-0.513%	370	-4.772%
2024-09-20	46.3500	46.7600	46.3500	46.7600	+0.021%	689	-5.261%
2024-09-19	46.7500	46.7500	46.7500	46.7500	+0.408%	245	-5.241%
2024-09-17	46.5600	46.5600	46.5600	46.5600	+0.345%	259	-4.854%
2024-09-16	46.4000	46.4000	46.4000	46.4000	+0.324%	140	-4.526%
2024-09-13	44.3000	46.2500	44.3000	46.2500	+8.339%	720	-4.216%
2024-09-12	42.6900	42.6900	42.6900	42.6900	-0.047%	114	+3.771%
2024-09-11	42.7100	42.7100	42.7100	42.7100	-0.536%	353	+3.723%
2024-09-10	42.9400	42.9400	42.9400	42.9400	+0.751%	169	+3.167%
2024-09-09	42.6200	42.6200	42.6200	42.6200	+0.495%	443	+3.942%
2024-09-05	48.5800	48.5800	42.4100	42.4100	-10.866%	851	+4.456%
2024-09-04	47.5800	47.5800	47.5800	47.5800	+0.168%	262	-6.894%
2024-09-03	47.5000	47.5000	47.5000	47.5000	+1.561%	2	-6.737%
2024-08-28	47.3700	47.3700	46.7700	46.7700	-1.100%	345	-5.281%
2024-08-27	47.2900	47.2900	47.2900	47.2900	+0.244%	114	-6.323%
2024-08-26	47.1750	47.1750	47.1750	47.1750	+2.957%	113	-6.094%
2024-08-23	45.8200	45.8200	45.8200	45.8200	-0.499%	106	-3.317%
2024-08-22	46.0500	46.0500	46.0500	46.0500	+1.409%	116	-3.800%
2024-08-20	45.3000	45.4100	45.2700	45.4100	-0.765%	1,236	-2.444%
2024-08-19	46.1000	46.1000	45.7600	45.7600	+0.893%	329	-3.191%
2024-08-16	45.3550	45.3550	45.3550	45.3550	-0.863%	160	-2.326%
2024-08-15	44.7700	45.7500	44.7700	45.7500	+2.372%	373	-3.169%
2024-08-14	44.6900	44.6900	44.6900	44.6900	-1.412%	246	-0.873%
2024-08-12	45.3300	45.3300	45.3300	45.3300	+0.622%	138	-2.272%
2024-08-09	44.9000	45.0500	44.9000	45.0500	+0.625%	290	-1.665%
2024-08-08	44.7700	44.7700	44.7700	44.7700	-0.511%	164	-1.050%
2024-08-05	45.0000	45.0000	45.0000	45.0000	-6.348%	214	-1.556%
2024-08-01	48.0500	48.0500	48.0500	48.0500	-0.291%	188	-7.804%
2024-07-17	48.1900	48.1900	48.1900	48.1900	+1.112%	115	-8.072%
2024-07-16	47.6600	47.6600	47.6600	47.6600	+6.194%	468	-7.050%
2024-07-10	44.8800	44.8800	44.8800	44.8800	+0.673%	400	-1.292%
2024-07-08	44.5400	44.5800	44.5400	44.5800	+8.891%	595	-0.628%
2024-06-27	40.9400	40.9400	40.9400	40.9400	+0.269%	143	+8.207%
2024-06-26	40.8300	40.8300	40.8300	40.8300	+0.616%	124	+8.499%
2024-06-25	40.5800	40.5800	40.5800	40.5800	+1.222%	167	+9.167%
2024-06-24	40.0900	40.0900	40.0900	40.0900	+1.135%	120	+10.501%
2024-06-20	39.0300	39.6400	39.0300	39.6400	+1.097%	265	+11.756%
2024-06-18	39.2100	39.2100	39.2100	39.2100	-0.305%	191	+12.981%
2024-06-17	39.5400	39.5400	39.3301	39.3301	-0.957%	429	+12.636%
2024-06-14	39.1432	39.7100	39.1432	39.7100	-3.476%	856	+11.559%
2024-06-13	36.7000	43.2600	36.7000	41.1400	+15.238%	8,424	+7.681%
2024-06-06	35.7600	35.7600	35.7000	35.7000	+0.056%	298	+24.090%
2024-06-04	36.2500	36.2500	35.6800	35.6800	-1.246%	599	+24.159%
2024-06-03	36.1300	36.1300	36.1300	36.1300	+0.083%	137	+22.613%
2024-05-31	36.1000	36.1000	36.1000	36.1000	-0.987%	345	+22.715%
2024-05-30	36.4600	36.4600	36.4600	36.4600	+0.858%	216	+21.503%
2024-05-29	36.1100	36.1500	36.1100	36.1500	-2.587%	364	+22.545%
2024-05-28	37.1100	37.1100	37.1100	37.1100	-2.853%	284	+19.375%
2024-05-20	38.6009	38.6009	38.2000	38.2000	-0.998%	731	+15.969%
2024-05-17	38.5850	38.5850	38.5850	38.5850	+0.560%	167	+14.811%
2024-05-15	38.3700	38.3700	38.3700	38.3700	+1.000%	148	+15.455%
2024-05-14	38.3300	38.3300	37.9900	37.9900	-1.093%	309	+16.610%
2024-05-13	38.4100	38.4100	38.4100	38.4100	+0.946%	103	+15.335%
2024-05-10	38.2000	38.2600	38.0100	38.0500	-2.436%	847	+16.426%
2024-05-09	39.0000	39.0000	39.0000	39.0000	+0.386%	143	+13.590%
2024-05-08	38.3400	38.8500	38.3400	38.8500	+1.888%	344	+14.028%
2024-05-07	38.8000	38.8000	38.1300	38.1300	0.000%	674	+16.181%
2024-05-02	37.8200	38.1300	37.8200	38.1300	+0.342%	1,526	+16.181%
2024-04-29	38.0000	38.0000	38.0000	38.0000	-0.131%	103	+16.579%
2024-04-26	38.0500	38.0500	38.0500	38.0500	+0.396%	473	+16.426%
2024-04-25	37.9000	37.9000	37.9000	37.9000	-0.785%	153	+16.887%
2024-04-24	38.2000	38.2000	38.2000	38.2000	-0.779%	298	+15.969%
2024-04-23	38.5000	38.5000	38.5000	38.5000	+3.079%	124	+15.065%
2024-04-19	37.2600	37.3500	37.2600	37.3500	+2.385%	313	+18.608%
2024-04-18	35.9900	36.5400	35.9900	36.4800	+1.305%	734	+21.436%
2024-04-17	36.0500	36.0500	36.0100	36.0100	-8.138%	892	+23.021%
2024-04-11	39.2500	39.2500	39.2000	39.2000	+0.307%	444	+13.010%
2024-04-10	39.0800	39.0800	39.0800	39.0800	+1.270%	198	+13.357%
2024-04-04	38.8300	38.8300	38.5900	38.5900	+0.182%	681	+14.797%
2024-04-03	38.5200	38.5200	38.5200	38.5200	+0.785%	637	+15.005%
2024-04-02	37.9200	38.2200	37.8000	38.2200	-0.196%	1,244	+15.908%
2024-04-01	37.8800	38.2950	37.8800	38.2950	+0.909%	433	+15.681%
2024-03-27	37.9600	37.9600	37.9500	37.9500	+0.636%	346	+16.733%
2024-03-26	37.7200	37.7200	37.7100	37.7100	+2.473%	354	+17.475%
2024-03-19	36.9000	36.9000	36.8000	36.8000	-1.971%	1,150	+20.380%
2024-03-18	37.5400	37.5400	37.5400	37.5400	-3.620%	590	+18.007%
2024-03-15	37.0450	38.9500	37.0450	38.9500	+4.704%	3,474	+13.736%
2024-03-14	37.2800	37.2800	37.2000	37.2000	0.000%	525	+19.086%
2024-03-13	37.2500	37.2950	37.1100	37.2000	+1.382%	4,900	+19.086%
2024-03-07	36.0000	36.8500	36.0000	36.6930	+11.023%	4,070	+20.731%
2024-03-04	33.0100	33.0500	33.0100	33.0500	-0.602%	437	+34.039%
2024-02-29	33.2500	33.2500	33.2500	33.2500	-1.277%	439	+33.233%
2024-02-27	33.5400	33.6800	33.5400	33.6800	+1.568%	663	+31.532%
2024-02-22	33.0000	33.1600	33.0000	33.1600	+0.242%	1,354	+33.595%
2024-02-21	33.0800	33.0800	33.0800	33.0800	+1.472%	205	+33.918%
2024-02-20	32.6000	32.6000	32.6000	32.6000	-4.399%	716	+35.890%
2024-02-09	34.1000	34.1000	34.1000	34.1000	+1.639%	111	+29.912%
2024-02-08	33.6600	33.6600	33.5500	33.5500	+0.299%	202	+32.042%
2024-02-07	33.4500	33.4500	33.4500	33.4500	-0.476%	122	+32.436%
2024-02-05	33.6100	33.6100	33.6100	33.6100	-0.855%	120	+31.806%
2024-02-02	34.4100	34.4100	33.9000	33.9000	-1.310%	266	+30.678%
2024-02-01	34.3500	34.3500	34.3500	34.3500	+1.477%	147	+28.967%
2024-01-31	33.8500	33.8500	33.8500	33.8500	-0.295%	119	+30.871%
2024-01-24	33.8400	33.9500	33.8400	33.9500	+1.313%	313	+30.486%
2024-01-23	33.5300	33.9450	33.5100	33.5100	+2.196%	485	+32.199%
2024-01-19	32.4000	32.7900	32.3650	32.7900	+0.583%	93	+35.102%
2024-01-16	32.0700	32.6000	32.0700	32.6000	+3.034%	687	+35.890%
2024-01-11	31.6400	31.6400	31.6400	31.6400	+0.957%	240	+40.013%
2024-01-10	31.3400	31.3400	31.3400	31.3400	+0.288%	332	+41.353%
2024-01-09	31.1300	31.2500	31.0700	31.2500	+1.035%	1,009	+41.760%
2024-01-05	31.3900	31.4000	30.9300	30.9300	+0.946%	573	+43.227%
2024-01-04	31.0900	31.0900	30.6400	30.6400	-1.983%	759	+44.582%
2024-01-02	31.7500	31.7500	31.2600	31.2600	-2.799%	455	+41.715%
2023-12-29	32.1700	32.1700	32.1600	32.1600	-0.310%	320	+37.749%
2023-12-28	32.2600	32.2600	32.2600	32.2600	+0.062%	21	+37.322%
2023-12-27	32.4900	32.4900	32.2400	32.2400	-4.502%	557	+37.407%
2023-12-22	33.7800	34.0200	33.7600	33.7600	+0.776%	1,020	+31.220%
2023-12-21	33.3400	33.6550	33.3400	33.5000	+0.209%	461	+32.239%
2023-12-20	33.6750	33.6750	33.4300	33.4300	+2.139%	60	+32.516%

.dark-mode .Nc1nHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nc1nHM{ 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