John Wiley and Sons Inc (WLY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.23 | 15.6650741765 | 39.77 | 46.695 | 37.3 | 846073 | 41.83569824 | CS |
| 4 | 5.47 | 13.4961756723 | 40.53 | 46.695 | 37.3 | 469840 | 40.85504635 | CS |
| 12 | 0.46 | 1.0101010101 | 45.54 | 46.695 | 37.3 | 425155 | 42.23714508 | CS |
| 26 | 3.19 | 7.45153001635 | 42.81 | 53.96 | 37.3 | 374371 | 45.42302454 | CS |
| 52 | 8.97 | 24.2236024845 | 37.03 | 53.96 | 34.85 | 339274 | 43.42894845 | CS |
| 156 | -7.58 | -14.1470698022 | 53.58 | 56.11 | 28.835 | 348817 | 39.52610538 | CS |
| 260 | -7.58 | -14.1470698022 | 53.58 | 56.11 | 28.835 | 348817 | 39.52610538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 46.17 | 2.47 | 5.65 | 44 | 46.695 | 43.36 | 821824 |
| 1741304400 | 43.7 | 5.79 | 15.27 | 42.52 | 44.28 | 40.9 | 1582908 |
| 1741218000 | 37.91 | -0.05 | -0.13 | 37.81 | 38.195 | 37.44 | 482215 |
| 1741131600 | 37.96 | -0.44 | -1.15 | 38.2 | 38.45 | 37.3 | 462969 |
| 1741045200 | 38.4 | -1.48 | -3.71 | 39.77 | 40.03 | 38.17 | 848177 |
| 1740786000 | 39.88 | 1.07 | 2.76 | 38.89 | 39.97 | 38.83 | 541012 |
| 1740699600 | 38.81 | -0.23 | -0.59 | 38.86 | 39.21 | 38.66 | 271045 |
| 1740613200 | 39.04 | -0.95 | -2.38 | 39.8 | 40.27 | 38.66 | 367245 |
| 1740526800 | 39.99 | 0.08 | 0.20 | 40.08 | 40.46 | 39.84 | 372289 |
| 1740440400 | 39.91 | 0.43 | 1.09 | 39.48 | 40.18 | 39.2315 | 392152 |
| 1740181200 | 39.48 | -0.43 | -1.08 | 40.29 | 40.4 | 39.27 | 352762 |
| 1740094800 | 39.91 | -0.39 | -0.97 | 40.13 | 40.225 | 39.61 | 264636 |
| 1740008400 | 40.3 | 0.07 | 0.17 | 39.94 | 40.61 | 39.805 | 271148 |
| 1739922000 | 40.23 | -0.36 | -0.89 | 40.59 | 40.59 | 39.8 | 248764 |
| 1739576400 | 40.59 | 0.19 | 0.47 | 40.73 | 40.885 | 40.34 | 232501 |
| 1739490000 | 40.4 | 0.34 | 0.85 | 40 | 40.68 | 40 | 305113 |
| 1739403600 | 40.06 | -0.86 | -2.10 | 40.34 | 40.6 | 39.82 | 349500 |
| 1739317200 | 40.92 | 0.55 | 1.36 | 39.91 | 41.53 | 39.91 | 300832 |
| 1739230800 | 40.37 | 0.15 | 0.37 | 40.53 | 40.59 | 40.08 | 426603 |
| 1738971600 | 40.22 | -1.19 | -2.87 | 41.45 | 41.565 | 40.21 | 251387 |
| 1738885200 | 41.41 | -0.68 | -1.62 | 42.1 | 42.12 | 41.01 | 373391 |
| 1738798800 | 42.09 | -0.38 | -0.89 | 42.29 | 42.8 | 41.95 | 471926 |
| 1738712400 | 42.47 | 1.1 | 2.66 | 41.38 | 42.65 | 41.3075 | 561089 |
| 1738626000 | 41.37 | 0.44 | 1.08 | 40.45 | 42.29 | 39.9703 | 486167 |
| 1738366800 | 40.93 | -0.51 | -1.23 | 41.15 | 41.3 | 40.52 | 390073 |
| 1738280400 | 41.44 | 0.58 | 1.42 | 41.32 | 41.94 | 40.755 | 389973 |
| 1738194000 | 40.86 | -0.11 | -0.27 | 41.08 | 41.38 | 40.71 | 220996 |
| 1738107600 | 40.97 | -1.27 | -3.01 | 42.09 | 42.25 | 40.75 | 329073 |
| 1738021200 | 42.24 | 0.3 | 0.72 | 41.78 | 42.45 | 41.68 | 215948 |
| 1737762000 | 41.94 | -0.94 | -2.19 | 41.85 | 42.0699 | 41.67 | 220819 |
| 1737675600 | 42.88 | 0 | 0.00 | 42.88 | 42.88 | 42.88 | 0 |
| 1737589200 | 42.88 | -1.56 | -3.51 | 44.19 | 44.4788 | 42.83 | 228505 |
| 1737502800 | 44.44 | 0.43 | 0.98 | 44.345 | 44.87 | 44.135 | 210940 |
| 1737157200 | 44.01 | 0.31 | 0.71 | 44.21 | 44.28 | 43.55 | 259903 |
| 1737070800 | 43.7 | 0.39 | 0.90 | 43.07 | 43.73 | 43.07 | 268769 |
| 1736984400 | 43.31 | 0.92 | 2.17 | 43.42 | 43.84 | 43.1 | 338970 |
| 1736898000 | 42.39 | 0.16 | 0.38 | 42.35 | 42.515 | 41.49 | 863464 |
| 1736811600 | 42.23 | 0.13 | 0.31 | 41.94 | 42.3375 | 41.75 | 325991 |
| 1736552400 | 42.1 | -0.69 | -1.61 | 42.245 | 42.576 | 41.66 | 499343 |
| 1736379600 | 42.79 | 0.7 | 1.66 | 41.8 | 42.81 | 41.48 | 369193 |
| 1736293200 | 42.09 | -0.11 | -0.26 | 42.02 | 42.4 | 41.73 | 443102 |
| 1736206800 | 42.2 | -0.75 | -1.75 | 43.215 | 43.245 | 42.2 | 322663 |
| 1735947600 | 42.95 | -0.19 | -0.44 | 43.38 | 43.38 | 42.1903 | 450779 |
| 1735861200 | 43.14 | -0.57 | -1.30 | 43.93 | 44.34 | 43.06 | 227478 |
| 1735688400 | 43.71 | 0.13 | 0.30 | 43.64 | 44.22 | 43.54 | 366957 |
| 1735602000 | 43.58 | -0.88 | -1.98 | 44.06 | 44.06 | 43.42 | 370530 |
| 1735342800 | 44.46 | -0.45 | -1.00 | 44.97 | 45.24 | 43.995 | 322790 |
| 1735256400 | 44.91 | -0.04 | -0.09 | 44.46 | 44.94 | 44.19 | 190873 |
| 1735077840 | 44.95 | 0.24 | 0.54 | 44.75 | 45.08 | 44.58 | 145945 |
| 1734997200 | 44.71 | 0.37 | 0.83 | 44.17 | 44.72 | 43.78 | 498150 |
| 1734738000 | 44.34 | -0.02 | -0.05 | 44.37 | 44.95 | 44.14 | 1393179 |
| 1734651600 | 44.36 | -0.29 | -0.65 | 44.81 | 44.91 | 43.93 | 398826 |
| 1734565200 | 44.65 | -1.02 | -2.23 | 45.655 | 45.87 | 44.175 | 460051 |
| 1734478800 | 45.67 | -0.12 | -0.26 | 45.9971 | 45.9971 | 45.05 | 440775 |
| 1734392400 | 45.79 | -0.05 | -0.11 | 45.555 | 46.15 | 45.055 | 617684 |
| 1734133200 | 45.84 | -0.12 | -0.26 | 45.79 | 46.12 | 45.495 | 352644 |
| 1734046800 | 45.96 | -0.56 | -1.20 | 46.575 | 46.63 | 45.94 | 348707 |
| 1733960400 | 46.52 | 0.57 | 1.24 | 46.03 | 47.09 | 45.82 | 604234 |
| 1733874000 | 45.95 | -0.09 | -0.20 | 45.8925 | 46.05 | 45.28 | 645222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
