John Wiley & Sons, Inc. Class A WLY
NYSE · United States · Consumer Services
$48.90+1.14 (+2.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.90 | +2.39% | $48.09 | $49.11 | $47.80 | 718.82K |
| 2026-09-30 | $47.76 | +0.04% | $47.77 | $48.92 | $47.74 | 445.48K |
| 2026-09-29 | $47.74 | +0.27% | $47.50 | $48.24 | $47.21 | 326.14K |
| 2026-09-28 | $47.61 | +0.13% | $47.25 | $48.22 | $47.10 | 518.46K |
| 2026-09-25 | $47.55 | -2.18% | $48.29 | $48.64 | $47.00 | 507.13K |
| 2026-09-24 | $48.61 | +1.80% | $48.46 | $49.43 | $47.74 | 386.62K |
| 2026-09-23 | $47.75 | +1.55% | $46.77 | $47.84 | $45.99 | 377.02K |
| 2026-09-22 | $47.02 | -0.57% | $48.10 | $48.12 | $46.86 | 335.16K |
| 2026-09-21 | $47.29 | -1.68% | $48.15 | $48.62 | $46.97 | 346.50K |
| 2026-09-18 | $48.10 | -2.55% | $49.52 | $49.52 | $47.55 | 1.04M |
| 2026-09-17 | $49.36 | -0.36% | $49.86 | $50.00 | $48.60 | 384.62K |
| 2026-09-16 | $49.54 | +0.43% | $48.93 | $49.99 | $48.46 | 618.65K |
| 2026-09-15 | $49.33 | +1.86% | $46.82 | $49.51 | $46.82 | 634.33K |
| 2026-09-14 | $48.43 | +2.98% | $47.75 | $48.68 | $47.44 | 487.97K |
| 2026-09-11 | $47.03 | -0.44% | $47.40 | $47.52 | $46.80 | 509.14K |
| 2026-09-10 | $47.24 | -1.56% | $47.98 | $48.67 | $47.08 | 593.54K |
| 2026-09-09 | $47.99 | -1.42% | $48.36 | $48.53 | $47.13 | 610.73K |
| 2026-09-08 | $48.68 | +1.02% | $48.24 | $48.96 | $47.01 | 691.03K |
| 2026-09-04 | $48.19 | -4.88% | $49.50 | $51.15 | $46.51 | 1.05M |
| 2026-09-03 | $50.66 | -0.76% | $48.84 | $54.80 | $48.84 | 1.14M |
| 2026-09-02 | $51.05 | -2.56% | $53.07 | $54.81 | $50.89 | 1.23M |
| 2026-09-01 | $52.39 | 0.00% | $52.24 | $53.33 | $52.18 | 531.51K |
| 2026-08-31 | $52.39 | -2.46% | $53.54 | $54.00 | $51.79 | 686.34K |
| 2026-08-28 | $53.71 | -0.61% | $54.16 | $54.80 | $53.24 | 380.78K |
| 2026-08-27 | $54.04 | +1.75% | $53.23 | $54.21 | $52.69 | 247.17K |
| 2026-08-26 | $53.11 | -1.45% | $53.65 | $53.98 | $52.85 | 319.44K |
| 2026-08-25 | $53.89 | +1.30% | $53.35 | $54.16 | $52.68 | 360.09K |
| 2026-08-24 | $53.20 | +3.14% | $51.91 | $53.24 | $51.91 | 251.58K |
| 2026-08-21 | $51.58 | -0.96% | $51.75 | $52.28 | $51.42 | 381.50K |
| 2026-08-20 | $52.08 | +0.21% | $51.46 | $52.82 | $51.46 | 324.75K |
| 2026-08-19 | $51.97 | +1.68% | $51.26 | $52.05 | $50.43 | 426.87K |
| 2026-08-18 | $51.11 | +0.61% | $51.37 | $52.39 | $50.94 | 439.10K |
| 2026-08-17 | $50.80 | -1.15% | $50.81 | $51.23 | $49.53 | 311.72K |
| 2026-08-14 | $51.39 | -0.83% | $52.30 | $52.30 | $51.26 | 461.64K |
| 2026-08-13 | $51.82 | +3.76% | $50.58 | $51.92 | $50.58 | 407.24K |
| 2026-08-12 | $49.94 | +0.73% | $49.12 | $50.05 | $49.02 | 259.72K |
| 2026-08-11 | $49.58 | -4.03% | $51.15 | $51.79 | $49.50 | 409.96K |
| 2026-08-10 | $51.66 | -1.28% | $51.64 | $52.31 | $51.17 | 690.29K |
| 2026-08-07 | $52.33 | -2.46% | $53.72 | $54.68 | $52.29 | 460.07K |
| 2026-08-06 | $53.65 | -1.49% | $54.24 | $54.80 | $53.10 | 373.31K |
| 2026-08-05 | $54.46 | -0.40% | $54.80 | $55.10 | $54.01 | 264.38K |
| 2026-08-04 | $54.68 | +2.98% | $52.41 | $54.82 | $52.41 | 346.75K |
| 2026-08-03 | $53.10 | +1.72% | $52.66 | $54.14 | $52.52 | 373.14K |
| 2026-07-31 | $52.20 | -0.55% | $52.55 | $52.55 | $51.14 | 350.71K |
| 2026-07-30 | $52.49 | -5.80% | $54.20 | $55.10 | $52.30 | 514.69K |
| 2026-07-29 | $55.72 | +2.62% | $54.65 | $57.45 | $54.53 | 567.73K |
| 2026-07-28 | $54.30 | +6.45% | $51.59 | $54.58 | $51.54 | 432.71K |
| 2026-07-27 | $51.01 | +2.95% | $50.57 | $51.49 | $50.33 | 465.05K |
| 2026-07-24 | $49.55 | +1.70% | $48.72 | $49.82 | $48.72 | 268.18K |
| 2026-07-23 | $48.72 | -1.52% | $49.53 | $49.72 | $48.61 | 586.57K |
| 2026-07-22 | $49.47 | -2.54% | $50.79 | $51.68 | $48.92 | 641.59K |
| 2026-07-21 | $50.76 | +1.56% | $49.41 | $50.89 | $49.41 | 415.72K |
| 2026-07-20 | $49.98 | -1.94% | $50.40 | $50.82 | $49.96 | 341.97K |
| 2026-07-17 | $50.97 | +0.06% | $50.80 | $52.22 | $50.12 | 396.36K |
| 2026-07-16 | $50.94 | +2.89% | $49.97 | $51.33 | $49.97 | 368.51K |
| 2026-07-15 | $49.51 | +0.49% | $49.36 | $50.13 | $48.65 | 485.73K |
| 2026-07-14 | $49.27 | -1.06% | $49.30 | $50.32 | $48.63 | 470.17K |
| 2026-07-13 | $49.80 | -1.01% | $50.74 | $50.74 | $48.45 | 526.05K |
| 2026-07-10 | $50.31 | -0.22% | $50.92 | $52.29 | $50.02 | 710.55K |
| 2026-07-09 | $50.42 | +0.24% | $49.56 | $50.78 | $48.61 | 519.65K |
| 2026-07-08 | $50.30 | -3.81% | $52.55 | $52.92 | $50.13 | 912.38K |
| 2026-07-07 | $52.29 | -0.46% | $52.53 | $53.22 | $51.49 | 521.60K |
| 2026-07-06 | $52.53 | -0.44% | $52.50 | $53.24 | $51.82 | 583.68K |
| 2026-07-02 | $52.76 | +3.43% | $51.19 | $52.95 | $50.53 | 521.94K |
| 2026-07-01 | $51.01 | +5.15% | $48.90 | $51.70 | $47.55 | 558.63K |
| 2026-06-30 | $48.51 | +2.86% | $46.79 | $48.84 | $46.47 | 482.76K |
| 2026-06-29 | $47.16 | -2.14% | $47.90 | $48.57 | $46.63 | 754.82K |
| 2026-06-26 | $48.19 | +5.77% | $45.73 | $48.31 | $45.60 | 2.73M |
| 2026-06-25 | $45.56 | +2.89% | $44.59 | $46.66 | $44.13 | 541.23K |
| 2026-06-24 | $44.28 | +0.77% | $44.52 | $44.70 | $43.13 | 489.38K |
| 2026-06-23 | $43.94 | -2.33% | $45.35 | $45.59 | $43.77 | 505.66K |
| 2026-06-22 | $44.99 | -3.66% | $46.70 | $46.99 | $44.92 | 548.26K |
| 2026-06-18 | $46.70 | +2.82% | $45.83 | $48.19 | $45.63 | 1.49M |
| 2026-06-17 | $45.42 | +0.73% | $45.32 | $45.88 | $43.16 | 726.10K |
| 2026-06-16 | $45.09 | +4.06% | $40.00 | $45.12 | $39.89 | 886.53K |
| 2026-06-15 | $43.33 | -1.90% | $43.52 | $44.75 | $43.07 | 732.32K |
| 2026-06-12 | $44.17 | -1.08% | $44.43 | $44.69 | $43.97 | 466.09K |
| 2026-06-11 | $44.65 | +0.59% | $44.39 | $44.85 | $43.80 | 500.53K |
| 2026-06-10 | $44.39 | +0.98% | $44.10 | $44.95 | $43.92 | 382.21K |
| 2026-06-09 | $43.96 | +0.27% | $44.00 | $44.43 | $43.52 | 449.38K |
| 2026-06-08 | $43.84 | -0.72% | $44.23 | $44.42 | $42.00 | 287.64K |
| 2026-06-05 | $44.16 | +0.18% | $44.05 | $44.62 | $43.77 | 320.35K |
| 2026-06-04 | $44.08 | +2.61% | $43.26 | $44.49 | $43.20 | 381.92K |
| 2026-06-03 | $42.96 | -2.61% | $43.78 | $43.95 | $42.65 | 468.78K |
| 2026-06-02 | $44.11 | +1.08% | $43.85 | $44.45 | $43.49 | 374.29K |
| 2026-06-01 | $43.64 | +3.71% | $42.30 | $43.66 | $41.86 | 391.00K |
| 2026-05-29 | $42.08 | +1.01% | $41.46 | $42.43 | $41.30 | 403.81K |
| 2026-05-28 | $41.66 | -0.43% | $41.21 | $42.13 | $40.92 | 281.57K |
| 2026-05-27 | $41.84 | -1.60% | $42.35 | $43.14 | $41.82 | 270.43K |
| 2026-05-26 | $42.52 | +0.43% | $42.28 | $42.79 | $42.24 | 259.47K |