Dark

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

At Close

Aug 14, 2026 3:13:43 PM EDT

52.03USD+1.176%(+0.60)7

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.43)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

51.43USD+0.117%(+0.06)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	51.8700	52.0800	51.8300	52.0300	+1.167%	7	0.000%
2026-08-13	50.5500	51.4300	50.5500	51.4300	+0.195%	664	+1.167%
2026-08-12	51.3300	51.3300	51.3300	51.3300	+0.746%	174	+1.364%
2026-08-11	51.6400	51.6400	50.9100	50.9500	-1.991%	414	+2.120%
2026-08-10	53.8100	53.8100	51.9850	51.9850	-3.338%	648	+0.087%
2026-08-07	53.7800	53.7800	53.7800	53.7800	-0.921%	279	-3.254%
2026-08-05	55.0000	55.5100	54.2100	54.2800	-0.822%	64,611	-4.145%
2026-08-04	54.7300	54.7300	54.7300	54.7300	+3.931%	405	-4.933%
2026-08-03	52.6600	52.6600	52.6600	52.6600	-1.256%	296	-1.196%
2026-07-31	53.3300	53.3300	53.3300	53.3300	+0.756%	120	-2.438%
2026-07-30	52.9300	52.9300	52.9300	52.9300	+1.985%	160	-1.700%
2026-07-27	51.9000	51.9000	51.9000	51.9000	+3.366%	185	+0.250%
2026-07-23	50.2100	50.2100	50.2100	50.2100	-0.495%	158	+3.625%
2026-07-22	50.4600	50.4600	50.4600	50.4600	-0.747%	186	+3.111%
2026-07-21	51.0600	51.0600	49.7000	50.8400	-0.877%	1,391	+2.341%
2026-07-17	51.2900	51.2900	51.2900	51.2900	+3.449%	3	+1.443%
2026-07-16	49.5800	49.5800	49.5800	49.5800	-1.083%	167	+4.942%
2026-07-15	49.5800	50.1227	49.5800	50.1227	-0.767%	260	+3.805%
2026-07-14	50.5100	50.5100	50.5100	50.5100	+1.855%	184	+3.009%
2026-07-13	49.5900	49.5900	49.5900	49.5900	-2.228%	3	+4.920%
2026-07-10	50.7200	50.7200	50.7200	50.7200	+0.114%	169	+2.583%
2026-07-09	50.6623	50.6623	50.6623	50.6623	-3.611%	246	+2.700%
2026-07-07	52.5600	52.5600	52.5600	52.5600	-2.032%	323	-1.008%
2026-07-06	53.3100	53.6500	53.1900	53.6500	+2.032%	2,692	-3.020%
2026-07-02	52.5816	52.5816	52.5816	52.5816	+4.267%	556	-1.049%
2026-07-01	46.6900	50.4300	46.6900	50.4300	+7.779%	387	+3.173%
2026-06-30	46.7900	46.7900	46.7900	46.7900	-0.616%	306	+11.199%
2026-06-29	47.8200	47.8200	47.0800	47.0800	+0.085%	36	+10.514%
2026-06-26	47.0400	47.0400	47.0400	47.0400	+4.186%	334	+10.608%
2026-06-25	45.1500	45.1500	45.1500	45.1500	+0.512%	1	+15.238%
2026-06-24	44.9200	44.9200	44.9200	44.9200	-0.948%	269	+15.828%
2026-06-22	47.1000	47.1000	45.3500	45.3500	-2.787%	13	+14.730%
2026-06-18	46.6500	46.6500	46.6500	46.6500	+2.935%	36	+11.533%
2026-06-17	43.0100	45.3200	43.0100	45.3200	+4.847%	639	+14.806%
2026-06-16	43.9350	43.9400	43.2250	43.2250	-1.984%	1,067	+20.370%
2026-06-15	43.9776	44.1000	43.9776	44.1000	+2.178%	611	+17.982%
2026-06-12	43.1600	43.1600	43.1600	43.1600	-0.507%	179	+20.551%
2026-06-11	43.3800	43.3800	43.3800	43.3800	+0.208%	178	+19.940%
2026-06-09	43.2900	43.2900	43.2900	43.2900	-1.614%	321	+20.189%
2026-06-08	44.0000	44.0000	44.0000	44.0000	-1.046%	338	+18.250%
2026-06-05	44.8100	44.8100	44.4650	44.4650	+1.011%	255	+17.013%
2026-06-04	44.0200	44.0200	44.0200	44.0200	-0.475%	276	+18.196%
2026-06-02	44.2300	44.2300	44.2300	44.2300	+3.293%	730	+17.635%
2026-06-01	42.8200	42.8200	42.8200	42.8200	+4.312%	1	+21.509%
2026-05-29	41.0500	41.0500	41.0500	41.0500	-1.441%	145	+26.748%
2026-05-28	41.6500	41.6500	41.6500	41.6500	+2.840%	787	+24.922%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-2.878%	171	+28.469%
2026-05-21	42.0000	42.0000	41.7000	41.7000	+1.189%	7	+24.772%
2026-05-20	41.2100	41.2100	41.2100	41.2100	-0.435%	353	+26.256%
2026-05-18	41.3900	41.3900	41.3900	41.3900	-0.024%	167	+25.707%
2026-05-13	41.4000	41.4000	41.4000	41.4000	-0.121%	4	+25.676%
2026-05-08	41.5000	41.5000	41.4500	41.4500	-1.003%	585	+25.525%
2026-05-06	42.1500	42.1500	41.8700	41.8700	+0.024%	17	+24.266%
2026-05-05	41.8600	41.8600	41.8600	41.8600	-0.095%	142	+24.295%
2026-05-04	40.7100	42.8000	40.7100	41.9000	+0.842%	23	+24.177%
2026-05-01	40.8500	41.5500	40.8500	41.5500	-2.304%	5	+25.223%
2026-04-28	42.5300	42.5300	42.5300	42.5300	+3.228%	3	+22.337%
2026-04-23	41.7500	41.7500	41.2000	41.2000	-4.784%	1,726	+26.286%
2026-04-22	43.2700	43.2700	43.2700	43.2700	-0.506%	622	+20.245%
2026-04-21	43.6900	43.7200	43.4900	43.4900	+2.783%	941	+19.637%
2026-04-20	36.7000	42.3125	36.7000	42.3125	+4.604%	4,842	+22.966%
2026-04-16	40.4500	40.4500	40.4500	40.4500	+3.162%	4	+28.628%
2026-04-14	39.2100	39.2100	39.2100	39.2100	+1.187%	165	+32.696%
2026-04-13	38.1000	38.7500	38.1000	38.7500	+1.974%	6	+34.271%
2026-04-10	38.0000	38.0000	38.0000	38.0000	+0.370%	337	+36.921%
2026-04-09	37.8600	37.8600	37.8600	37.8600	-0.890%	140	+37.427%
2026-04-08	38.2000	38.2000	38.2000	38.2000	-0.521%	385	+36.204%
2026-04-07	38.7700	38.7700	38.4000	38.4000	-1.158%	1,063	+35.495%
2026-04-06	38.8500	38.8500	38.8500	38.8500	+1.093%	768	+33.925%
2026-04-02	38.4300	38.4300	38.4300	38.4300	-1.663%	185	+35.389%
2026-04-01	39.0800	39.0800	39.0800	39.0800	+1.362%	137	+33.137%
2026-03-26	38.5550	38.5550	38.5550	38.5550	+4.231%	138	+34.950%
2026-03-24	37.1300	37.1300	36.9900	36.9900	-0.027%	906	+40.660%
2026-03-23	36.0500	37.0000	36.0500	37.0000	+10.448%	5,954	+40.622%
2026-03-20	36.1300	36.1300	33.5000	33.5000	-8.744%	16,062	+55.313%
2026-03-19	36.1300	36.7100	36.1300	36.7100	+0.630%	1,483	+41.732%
2026-03-18	36.4800	36.4800	36.4800	36.4800	-1.671%	469	+42.626%
2026-03-17	37.0600	37.1000	37.0600	37.1000	+2.515%	365	+40.243%
2026-03-16	36.1900	36.1900	36.1900	36.1900	-0.055%	153	+43.769%
2026-03-13	36.2100	36.2100	36.2100	36.2100	-1.011%	232	+43.690%
2026-03-12	36.5800	36.5800	36.5800	36.5800	+0.219%	245	+42.236%
2026-03-10	36.5000	36.5000	36.5000	36.5000	0.000%	4	+42.548%
2026-03-06	36.3000	37.0400	36.3000	36.5000	+5.552%	521	+42.548%
2026-03-05	32.0500	34.5800	32.0500	34.5800	+10.656%	2,032	+50.463%
2026-03-03	31.2500	31.2500	31.2500	31.2500	-0.223%	402	+66.496%
2026-03-02	30.6100	31.3200	30.6100	31.3200	+1.721%	382	+66.124%
2026-02-25	30.7900	30.7900	30.7900	30.7900	+1.283%	255	+68.983%
2026-02-24	30.4000	30.4000	30.4000	30.4000	-2.314%	608	+71.151%
2026-02-23	31.1200	31.1200	31.1200	31.1200	+3.046%	301	+67.192%
2026-02-20	30.2000	30.2000	30.2000	30.2000	+2.686%	222	+72.285%
2026-02-19	29.4100	29.4100	29.4100	29.4100	-0.709%	171	+76.913%
2026-02-18	29.9200	29.9200	29.6201	29.6201	+1.578%	360	+75.658%
2026-02-13	29.1600	29.1600	29.1600	29.1600	-2.800%	916	+78.429%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-2.248%	1,869	+73.433%
2026-02-11	33.6100	33.6100	30.5300	30.6900	-4.995%	38,380	+69.534%
2026-02-10	31.2600	32.3400	31.2600	32.3037	+4.205%	6,793	+61.065%
2026-02-09	30.9800	31.0000	30.9700	31.0000	+4.062%	702	+67.839%
2026-02-06	31.0400	31.0400	29.7900	29.7900	-5.578%	742	+74.656%
2026-02-03	31.5500	31.5500	31.5500	31.5500	-1.406%	153	+64.913%
2026-02-02	32.6500	32.6500	32.0000	32.0000	-1.235%	378	+62.594%
2026-01-29	32.4000	32.4000	32.4000	32.4000	-0.887%	6	+60.586%
2026-01-28	32.6900	32.6900	32.6900	32.6900	-0.819%	4	+59.162%
2026-01-23	32.9600	32.9600	32.9600	32.9600	+2.519%	1	+57.858%
2026-01-21	32.1500	32.1500	32.1500	32.1500	-0.526%	170	+61.835%
2026-01-20	32.3200	32.3200	32.3200	32.3200	-1.912%	175	+60.984%
2026-01-15	32.9500	32.9500	32.8950	32.9500	+0.335%	900	+57.906%
2026-01-14	32.5700	32.9400	32.5700	32.8400	+2.529%	861	+58.435%
2026-01-13	31.9700	32.0300	31.9700	32.0300	-0.063%	214	+62.441%
2026-01-12	32.0300	32.0801	32.0300	32.0501	-2.702%	1,559	+62.340%
2026-01-09	32.9400	32.9400	32.9400	32.9400	+0.734%	313	+57.954%
2026-01-06	30.8600	32.7000	30.8600	32.7000	+4.340%	297	+59.113%
2026-01-05	31.3400	31.3400	31.3400	31.3400	+0.513%	1,019	+66.018%
2026-01-02	31.1400	31.1900	31.1400	31.1800	+0.971%	1,128	+66.870%
2025-12-30	32.4900	32.4900	30.8801	30.8801	-5.710%	1,091	+68.490%
2025-12-29	32.8500	32.8500	32.7100	32.7500	-0.818%	730	+58.870%
2025-12-22	34.0000	34.0000	32.5000	33.0200	-4.978%	5,374	+57.571%
2025-12-19	30.5900	34.7500	30.5900	34.7500	+13.045%	20,514	+49.727%
2025-12-18	30.5000	30.7400	30.5000	30.7400	+0.359%	265	+69.258%
2025-12-17	30.6300	30.6300	30.6300	30.6300	-0.423%	132	+69.866%
2025-12-16	30.7600	30.7600	30.7600	30.7600	+0.457%	208	+69.148%
2025-12-15	30.4700	30.6200	30.4700	30.6200	0.000%	433	+69.922%
2025-12-12	30.6249	30.6249	30.6200	30.6200	-2.515%	711	+69.922%
2025-12-11	31.6300	31.6300	31.4100	31.4100	-3.354%	647	+65.648%
2025-12-10	31.3800	32.5000	31.3800	32.5000	+5.794%	3,218	+60.092%
2025-12-09	30.1000	31.1000	30.1000	30.7200	-1.665%	2,088	+69.368%
2025-12-08	33.0000	33.0000	31.1400	31.2400	-3.342%	2,631	+66.549%
2025-12-05	33.7300	33.8600	32.3200	32.3200	-12.007%	3,460	+60.984%
2025-12-04	39.0000	39.0000	34.5800	36.7300	0.000%	1,181	+41.655%
2025-12-03	36.7300	36.7300	36.7300	36.7300	+1.157%	228	+41.655%
2025-12-01	36.3100	36.3100	36.3100	36.3100	+0.861%	283	+43.294%
2025-11-28	36.5500	36.5500	35.9500	36.0000	-1.235%	541	+44.528%
2025-11-26	36.5400	36.5400	35.8600	36.4500	+0.942%	4,695	+42.743%
2025-11-25	35.6400	36.2750	35.6400	36.1100	+8.017%	647	+44.088%
2025-11-24	33.4300	33.4300	33.4300	33.4300	-0.506%	284	+55.639%
2025-11-21	33.6000	33.6000	33.6000	33.6000	+0.599%	275	+54.851%
2025-11-19	33.4000	33.4000	33.4000	33.4000	-0.030%	3	+55.778%
2025-11-18	35.0900	35.0900	33.4100	33.4100	-6.257%	1,421	+55.732%
2025-11-14	35.8900	35.8900	35.6400	35.6400	-4.271%	1,637	+45.988%
2025-11-12	37.2300	37.2300	37.2300	37.2300	+0.758%	206	+39.753%
2025-11-11	36.9500	36.9500	36.9500	36.9500	0.000%	1,177	+40.812%
2025-11-10	36.9500	36.9500	36.9500	36.9500	+0.490%	470	+40.812%
2025-11-07	36.9200	36.9200	36.7700	36.7700	-2.519%	435	+41.501%
2025-11-06	38.2500	38.2500	37.7200	37.7200	+2.500%	1,310	+37.937%
2025-11-05	36.8000	36.8000	36.8000	36.8000	-0.081%	120	+41.386%
2025-11-04	36.8300	36.8300	36.8300	36.8300	-0.325%	164	+41.271%
2025-11-03	36.9500	36.9500	36.9500	36.9500	-3.373%	378	+40.812%
2025-10-31	38.2400	38.2400	38.2400	38.2400	-0.052%	145	+36.062%
2025-10-30	38.2600	38.2600	38.2600	38.2600	+0.288%	238	+35.991%
2025-10-29	38.2500	38.2500	38.1500	38.1500	+2.637%	285	+36.383%
2025-10-28	37.1100	37.2500	37.0300	37.1700	+0.324%	864	+39.978%
2025-10-23	37.4900	37.5500	37.0500	37.0501	-2.577%	2,038	+40.431%
2025-10-22	38.0300	38.0300	38.0300	38.0300	+1.332%	17	+36.813%
2025-10-21	37.5300	37.5300	37.5300	37.5300	+1.679%	567	+38.636%
2025-10-20	36.9300	36.9300	36.8000	36.9101	-0.108%	2,407	+40.964%
2025-10-17	36.9500	36.9500	36.9500	36.9500	-1.097%	131	+40.812%
2025-10-16	37.3700	37.3700	37.3600	37.3600	-1.684%	466	+39.267%
2025-10-15	38.0000	38.0000	38.0000	38.0000	+3.655%	627	+36.921%
2025-10-14	36.6500	36.6600	36.6500	36.6600	+0.328%	877	+41.926%
2025-10-13	36.7800	36.7800	36.5400	36.5400	-0.300%	424	+42.392%
2025-10-10	36.5600	36.6500	36.5600	36.6500	+1.243%	1,061	+41.965%
2025-10-09	36.7600	36.8700	36.2000	36.2000	-11.035%	1,518	+43.729%
2025-10-01	40.6900	40.6900	40.6900	40.6900	+0.743%	134	+27.869%
2025-09-29	40.3900	40.3900	40.3900	40.3900	+0.925%	285	+28.819%
2025-09-25	40.0200	40.0200	40.0200	40.0200	-0.670%	348	+30.010%
2025-09-23	40.5900	40.5900	40.2900	40.2900	-1.298%	1,827	+29.139%
2025-09-19	40.7700	40.8200	40.7700	40.8200	-3.567%	2,212	+27.462%
2025-09-18	42.3300	42.3300	42.3300	42.3300	+0.522%	146	+22.915%
2025-09-17	42.2300	42.2300	42.1100	42.1100	+2.457%	9,998	+23.557%
2025-09-12	41.1000	41.1000	41.1000	41.1000	-4.039%	364	+26.594%
2025-09-11	42.8300	42.8300	42.8300	42.8300	+0.753%	2	+21.480%
2025-09-10	42.5400	42.5400	42.5100	42.5100	+7.811%	578	+22.395%
2025-09-02	39.4300	39.4300	39.4300	39.4300	-1.054%	263	+31.955%
2025-08-27	39.8500	39.8500	39.8500	39.8500	-2.304%	231	+30.565%
2025-08-22	40.7900	40.7900	40.7900	40.7900	+2.513%	135	+27.556%
2025-08-20	39.9000	39.9000	39.6300	39.7901	+1.247%	2,180	+30.761%
2025-08-14	39.3000	39.3000	39.3000	39.3000	-1.602%	2	+32.392%
2025-08-13	39.9400	39.9400	39.9400	39.9400	+4.391%	281	+30.270%
2025-08-11	38.2600	38.2600	38.2600	38.2600	+0.923%	105	+35.991%
2025-08-06	37.9100	37.9100	37.9100	37.9100	-0.785%	208	+37.246%
2025-08-05	38.2100	38.2100	38.2100	38.2100	-0.235%	112	+36.169%
2025-08-04	38.3000	38.3000	38.3000	38.3000	-0.803%	112	+35.849%
2025-08-01	38.6100	38.6100	38.6100	38.6100	-1.101%	118	+34.758%
2025-07-28	39.0400	39.0400	39.0400	39.0400	-1.140%	119	+33.274%
2025-07-24	39.4900	39.4900	39.4900	39.4900	-4.406%	437	+31.755%
2025-07-22	41.3000	41.3100	41.3000	41.3100	-3.255%	417	+25.950%
2025-07-15	42.7001	42.7001	42.7000	42.7000	+0.117%	360	+21.850%
2025-07-11	42.8500	42.8500	42.6500	42.6500	+0.424%	4	+21.993%
2025-07-08	42.4700	42.4700	42.4700	42.4700	-3.827%	508	+22.510%
2025-07-02	44.1600	44.1600	44.1600	44.1600	-0.451%	432	+17.822%
2025-07-01	44.4100	44.4100	44.3600	44.3600	-1.728%	11	+17.290%
2025-06-30	44.6500	45.1600	44.6500	45.1400	-0.595%	725	+15.264%
2025-06-27	45.4100	45.4100	45.4100	45.4100	+1.249%	473	+14.578%
2025-06-26	44.4700	44.9000	44.4700	44.8500	+2.843%	17	+16.009%
2025-06-24	45.0500	45.0500	43.6100	43.6100	-0.931%	778	+19.307%
2025-06-23	44.3300	44.6100	44.0200	44.0200	-3.061%	1,861	+18.196%
2025-06-20	42.1700	45.4100	42.1700	45.4100	+12.820%	23,605	+14.578%
2025-06-17	39.5500	41.4850	38.3742	40.2500	+8.005%	2,052	+29.267%
2025-06-16	38.4800	38.4800	37.2668	37.2668	-3.728%	788	+39.615%
2025-06-11	38.7100	38.7100	38.7100	38.7100	-1.099%	145	+34.410%
2025-06-10	39.5000	39.5000	39.1300	39.1400	+0.876%	3,107	+32.933%
2025-06-09	38.8000	38.8000	38.8000	38.8000	+0.492%	233	+34.098%
2025-06-06	38.1400	38.6100	38.1400	38.6100	+0.260%	433	+34.758%
2025-06-05	38.5100	38.5100	38.5100	38.5100	-1.104%	232	+35.108%
2025-06-03	38.9400	38.9400	38.9400	38.9400	+1.012%	141	+33.616%
2025-06-02	39.7800	39.7800	38.5500	38.5500	-2.504%	729	+34.968%
2025-05-30	39.5400	39.5400	39.5400	39.5400	-10.034%	105	+31.588%
2025-05-21	43.9500	43.9500	43.9500	43.9500	+1.595%	204	+18.385%
2025-05-16	43.2600	43.2600	43.2600	43.2600	-1.120%	242	+20.273%
2025-05-14	43.7500	43.7500	43.7500	43.7500	-0.839%	135	+18.926%
2025-05-05	44.1200	44.1200	44.1200	44.1200	+0.273%	4	+17.928%
2025-05-02	44.1500	44.1500	44.0000	44.0000	+1.266%	2,177	+18.250%
2025-04-30	43.4500	43.4500	43.4500	43.4500	-1.025%	242	+19.747%
2025-04-23	43.9000	43.9000	43.9000	43.9000	+3.221%	2	+18.519%
2025-04-21	42.5300	42.5300	42.5300	42.5300	-1.093%	157	+22.337%
2025-04-16	43.0400	43.0400	43.0000	43.0000	+0.750%	321	+21.000%
2025-04-14	42.7500	42.7500	42.6800	42.6800	+2.105%	722	+21.907%
2025-04-11	41.8000	41.8000	41.8000	41.8000	-0.547%	102	+24.474%
2025-04-09	39.9500	42.0300	39.5400	42.0300	-0.568%	12,164	+23.793%
2025-04-04	44.1100	44.1100	42.2700	42.2700	-4.582%	377	+23.090%
2025-04-03	45.1600	45.1600	44.3000	44.3000	-1.226%	797	+17.449%
2025-04-02	44.7600	44.8500	44.7600	44.8500	+0.561%	530	+16.009%
2025-03-31	44.6000	44.6000	44.6000	44.6000	-0.134%	179	+16.659%
2025-03-28	44.5400	44.6600	44.5400	44.6600	-0.313%	16	+16.502%
2025-03-25	44.8000	44.8000	44.8000	44.8000	0.000%	644	+16.138%
2025-03-24	44.0800	44.9250	43.9900	44.8000	+0.336%	4,161	+16.138%
2025-03-21	44.1000	44.6500	44.1000	44.6500	+0.067%	3,817	+16.529%
2025-03-19	44.6200	44.6200	44.6200	44.6200	+1.409%	70	+16.607%
2025-03-13	44.0000	44.0000	44.0000	44.0000	-2.332%	299	+18.250%
2025-03-12	46.5900	46.5900	44.9500	45.0506	-3.759%	565	+15.492%
2025-03-11	46.6700	46.8100	45.9000	46.8100	+1.036%	729	+11.151%
2025-03-10	45.6500	46.8000	45.6500	46.3300	+24.043%	3,419	+12.303%
2025-03-04	37.4065	37.4065	37.3500	37.3500	-3.113%	702	+39.304%
2025-03-03	38.5500	38.5500	38.5500	38.5500	-1.154%	2	+34.968%
2025-02-28	39.0000	39.0000	39.0000	39.0000	0.000%	251	+33.410%
2025-02-26	38.8100	39.0000	38.6400	39.0000	-2.500%	8,272	+33.410%
2025-02-24	39.5700	40.0000	39.5700	40.0000	+0.351%	237	+30.075%
2025-02-20	39.8600	39.8600	39.8600	39.8600	-0.350%	704	+30.532%
2025-02-18	40.5100	40.5100	40.0000	40.0000	-1.696%	548	+30.075%
2025-02-14	40.6900	40.6900	40.6900	40.6900	+0.943%	154	+27.869%
2025-02-13	39.9100	40.3100	39.9100	40.3100	+1.028%	343	+29.075%
2025-02-12	39.8900	39.9000	39.8900	39.9000	-0.771%	318	+30.401%
2025-02-10	40.2100	40.2100	40.2100	40.2100	-0.495%	129	+29.396%
2025-02-07	40.4100	40.4100	40.4100	40.4100	-2.036%	383	+28.755%
2025-02-06	41.9000	41.9000	41.2500	41.2500	-1.363%	1,383	+26.133%
2025-02-04	41.8200	41.8200	41.8200	41.8200	+4.812%	567	+24.414%
2025-02-03	41.1800	41.1800	39.9000	39.9000	-3.132%	446	+30.401%
2025-01-30	41.1900	41.1900	41.1900	41.1900	-0.795%	254	+26.317%
2025-01-29	41.5000	41.5200	41.0400	41.5200	-1.751%	878	+25.313%
2025-01-28	42.2600	42.2600	42.2600	42.2600	-1.030%	440	+23.119%
2025-01-27	42.7000	42.7000	42.7000	42.7000	-2.288%	404	+21.850%
2025-01-24	43.7000	43.7000	43.7000	43.7000	-0.274%	1,058	+19.062%
2025-01-22	43.7700	43.8200	43.7700	43.8200	+0.275%	654	+18.736%
2025-01-17	43.7000	43.7000	43.7000	43.7000	+1.510%	129	+19.062%
2025-01-15	43.0500	43.0500	43.0500	43.0500	+1.893%	397	+20.859%
2025-01-14	41.7500	42.2900	41.7500	42.2500	+1.538%	1,088	+23.148%
2025-01-13	41.9000	41.9000	41.6100	41.6100	-0.810%	919	+25.042%
2025-01-10	41.9400	41.9500	41.9400	41.9500	+0.383%	363	+24.029%
2025-01-08	42.2800	42.2800	41.7900	41.7900	-2.587%	287	+24.503%
2025-01-07	42.9000	42.9000	42.9000	42.9000	-0.093%	397	+21.282%
2025-01-06	42.9400	42.9400	42.9400	42.9400	+1.513%	126	+21.169%
2025-01-03	42.3000	42.3000	42.3000	42.3000	-3.995%	293	+23.002%
2024-12-27	44.0600	44.0600	44.0600	44.0600	-1.211%	351	+18.089%
2024-12-24	44.6000	44.6000	44.6000	44.6000	+1.042%	151	+16.659%
2024-12-23	44.1400	44.1400	44.1400	44.1400	-0.249%	133	+17.875%
2024-12-19	44.3500	44.3500	44.2500	44.2500	-0.135%	21	+17.582%
2024-12-18	44.5300	44.5500	44.3100	44.3100	-2.352%	465	+17.423%
2024-12-17	45.8100	45.8100	45.2900	45.3775	-2.957%	743	+14.660%
2024-12-11	46.7600	46.7600	46.7500	46.7600	+2.152%	741	+11.270%
2024-12-06	45.9100	45.9100	45.7750	45.7750	-0.597%	424	+13.665%
2024-12-05	46.0500	46.0500	46.0500	46.0500	-7.028%	196	+12.986%
2024-12-04	50.2600	50.2600	49.5311	49.5311	-2.804%	322	+5.045%
2024-12-03	51.7600	51.7600	50.9600	50.9600	-3.667%	371	+2.100%
2024-11-25	52.9000	52.9000	52.9000	52.9000	+3.685%	247	-1.645%
2024-11-18	51.0200	51.0200	51.0200	51.0200	-2.967%	2	+1.980%
2024-11-14	52.5800	52.5800	52.5800	52.5800	-0.624%	217	-1.046%
2024-11-11	52.9200	52.9200	52.9100	52.9100	+1.887%	2	-1.663%
2024-11-08	51.9300	51.9300	51.9300	51.9300	-0.384%	128	+0.193%
2024-11-07	52.2929	52.2929	52.1300	52.1300	+5.441%	724	-0.192%
2024-11-05	49.4400	49.4400	49.4400	49.4400	+0.284%	154	+5.239%
2024-11-04	49.9200	49.9200	49.3000	49.3000	-0.964%	416	+5.538%
2024-11-01	49.3900	49.7800	49.3900	49.7800	+1.468%	371	+4.520%
2024-10-30	49.0600	49.0600	49.0600	49.0600	-0.467%	266	+6.054%
2024-10-29	49.2900	49.2900	49.2900	49.2900	-0.685%	333	+5.559%
2024-10-28	49.6300	49.6300	49.6300	49.6300	+0.731%	121	+4.836%
2024-10-25	49.2400	49.2700	49.2400	49.2700	+0.041%	339	+5.602%
2024-10-24	49.2400	49.2500	49.2400	49.2500	+0.346%	242	+5.645%
2024-10-23	49.0800	49.0800	49.0800	49.0800	-2.231%	231	+6.011%
2024-10-18	50.1900	50.2000	50.1900	50.2000	-1.336%	253	+3.645%
2024-10-17	50.8800	50.8800	50.8800	50.8800	+1.699%	235	+2.260%
2024-10-15	50.0300	50.0300	50.0300	50.0300	+0.522%	254	+3.998%
2024-10-14	49.7700	49.7700	49.7700	49.7700	+0.525%	231	+4.541%
2024-10-11	49.5100	49.5100	49.5099	49.5099	+0.344%	457	+5.090%
2024-10-10	48.9100	49.3400	48.9100	49.3400	+0.223%	236	+5.452%
2024-10-09	49.1400	49.2300	49.1400	49.2300	-2.127%	282	+5.688%
2024-10-07	50.4500	50.4500	50.1350	50.3000	+1.637%	677	+3.439%
2024-10-03	49.1300	49.9500	49.1300	49.4900	+2.147%	3,625	+5.132%
2024-10-01	48.4400	48.4500	48.4400	48.4500	+0.311%	257	+7.389%
2024-09-30	48.4000	48.4000	48.2600	48.3000	+0.761%	586	+7.723%
2024-09-27	47.9350	47.9350	47.9350	47.9350	+3.042%	310	+8.543%
2024-09-26	46.5200	46.5200	46.5200	46.5200	-0.513%	370	+11.844%
2024-09-20	46.3500	46.7600	46.3500	46.7600	+0.021%	689	+11.270%
2024-09-19	46.7500	46.7500	46.7500	46.7500	+0.408%	245	+11.294%
2024-09-17	46.5600	46.5600	46.5600	46.5600	+0.345%	259	+11.748%
2024-09-16	46.4000	46.4000	46.4000	46.4000	+0.324%	140	+12.134%
2024-09-13	44.3000	46.2500	44.3000	46.2500	+8.339%	720	+12.497%
2024-09-12	42.6900	42.6900	42.6900	42.6900	-0.047%	114	+21.879%
2024-09-11	42.7100	42.7100	42.7100	42.7100	-0.536%	353	+21.822%
2024-09-10	42.9400	42.9400	42.9400	42.9400	+0.751%	169	+21.169%
2024-09-09	42.6200	42.6200	42.6200	42.6200	+0.495%	443	+22.079%
2024-09-05	48.5800	48.5800	42.4100	42.4100	-10.866%	851	+22.683%
2024-09-04	47.5800	47.5800	47.5800	47.5800	+0.168%	262	+9.353%
2024-09-03	47.5000	47.5000	47.5000	47.5000	+1.561%	2	+9.537%
2024-08-28	47.3700	47.3700	46.7700	46.7700	-1.100%	345	+11.247%
2024-08-27	47.2900	47.2900	47.2900	47.2900	+0.244%	114	+10.023%
2024-08-26	47.1750	47.1750	47.1750	47.1750	+2.957%	113	+10.291%
2024-08-23	45.8200	45.8200	45.8200	45.8200	-0.499%	106	+13.553%
2024-08-22	46.0500	46.0500	46.0500	46.0500	+1.409%	116	+12.986%
2024-08-20	45.3000	45.4100	45.2700	45.4100	-0.765%	1,236	+14.578%
2024-08-19	46.1000	46.1000	45.7600	45.7600	+0.893%	329	+13.702%
2024-08-16	45.3550	45.3550	45.3550	45.3550	-0.863%	160	+14.717%
2024-08-15	44.7700	45.7500	44.7700	45.7500	+2.372%	373	+13.727%
2024-08-14	44.6900	44.6900	44.6900	44.6900	-1.412%	246	+16.424%
2024-08-12	45.3300	45.3300	45.3300	45.3300	+0.622%	138	+14.780%
2024-08-09	44.9000	45.0500	44.9000	45.0500	+0.625%	290	+15.494%
2024-08-08	44.7700	44.7700	44.7700	44.7700	-0.511%	164	+16.216%
2024-08-05	45.0000	45.0000	45.0000	45.0000	-6.348%	214	+15.622%
2024-08-01	48.0500	48.0500	48.0500	48.0500	-0.291%	188	+8.283%
2024-07-17	48.1900	48.1900	48.1900	48.1900	+1.112%	115	+7.968%
2024-07-16	47.6600	47.6600	47.6600	47.6600	+6.194%	468	+9.169%
2024-07-10	44.8800	44.8800	44.8800	44.8800	+0.673%	400	+15.931%
2024-07-08	44.5400	44.5800	44.5400	44.5800	+8.891%	595	+16.712%
2024-06-27	40.9400	40.9400	40.9400	40.9400	+0.269%	143	+27.088%
2024-06-26	40.8300	40.8300	40.8300	40.8300	+0.616%	124	+27.431%
2024-06-25	40.5800	40.5800	40.5800	40.5800	+1.222%	167	+28.216%
2024-06-24	40.0900	40.0900	40.0900	40.0900	+1.135%	120	+29.783%
2024-06-20	39.0300	39.6400	39.0300	39.6400	+1.097%	265	+31.256%
2024-06-18	39.2100	39.2100	39.2100	39.2100	-0.305%	191	+32.696%
2024-06-17	39.5400	39.5400	39.3301	39.3301	-0.957%	429	+32.291%
2024-06-14	39.1432	39.7100	39.1432	39.7100	-3.476%	856	+31.025%
2024-06-13	36.7000	43.2600	36.7000	41.1400	+15.238%	8,424	+26.471%
2024-06-06	35.7600	35.7600	35.7000	35.7000	+0.056%	298	+45.742%
2024-06-04	36.2500	36.2500	35.6800	35.6800	-1.246%	599	+45.824%
2024-06-03	36.1300	36.1300	36.1300	36.1300	+0.083%	137	+44.008%
2024-05-31	36.1000	36.1000	36.1000	36.1000	-0.987%	345	+44.127%
2024-05-30	36.4600	36.4600	36.4600	36.4600	+0.858%	216	+42.704%
2024-05-29	36.1100	36.1500	36.1100	36.1500	-2.587%	364	+43.928%
2024-05-28	37.1100	37.1100	37.1100	37.1100	-2.853%	284	+40.205%
2024-05-20	38.6009	38.6009	38.2000	38.2000	-0.998%	731	+36.204%
2024-05-17	38.5850	38.5850	38.5850	38.5850	+0.560%	167	+34.845%
2024-05-15	38.3700	38.3700	38.3700	38.3700	+1.000%	148	+35.601%
2024-05-14	38.3300	38.3300	37.9900	37.9900	-1.093%	309	+36.957%
2024-05-13	38.4100	38.4100	38.4100	38.4100	+0.946%	103	+35.460%
2024-05-10	38.2000	38.2600	38.0100	38.0500	-2.436%	847	+36.741%
2024-05-09	39.0000	39.0000	39.0000	39.0000	+0.386%	143	+33.410%
2024-05-08	38.3400	38.8500	38.3400	38.8500	+1.888%	344	+33.925%
2024-05-07	38.8000	38.8000	38.1300	38.1300	0.000%	674	+36.454%
2024-05-02	37.8200	38.1300	37.8200	38.1300	+0.342%	1,526	+36.454%
2024-04-29	38.0000	38.0000	38.0000	38.0000	-0.131%	103	+36.921%
2024-04-26	38.0500	38.0500	38.0500	38.0500	+0.396%	473	+36.741%
2024-04-25	37.9000	37.9000	37.9000	37.9000	-0.785%	153	+37.282%
2024-04-24	38.2000	38.2000	38.2000	38.2000	-0.779%	298	+36.204%
2024-04-23	38.5000	38.5000	38.5000	38.5000	+3.079%	124	+35.143%
2024-04-19	37.2600	37.3500	37.2600	37.3500	+2.385%	313	+39.304%
2024-04-18	35.9900	36.5400	35.9900	36.4800	+1.305%	734	+42.626%
2024-04-17	36.0500	36.0500	36.0100	36.0100	-8.138%	892	+44.488%
2024-04-11	39.2500	39.2500	39.2000	39.2000	+0.307%	444	+32.730%
2024-04-10	39.0800	39.0800	39.0800	39.0800	+1.270%	198	+33.137%
2024-04-04	38.8300	38.8300	38.5900	38.5900	+0.182%	681	+34.828%
2024-04-03	38.5200	38.5200	38.5200	38.5200	+0.785%	637	+35.073%
2024-04-02	37.9200	38.2200	37.8000	38.2200	-0.196%	1,244	+36.133%

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