John Wiley and Sons Inc (WLY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 2.20048899756 | 49.08 | 51.79 | 49.08 | 230117 | 50.20660095 | CS |
| 4 | 3.76 | 8.10344827586 | 46.4 | 51.79 | 45.82 | 366681 | 48.50038068 | CS |
| 12 | 2.91 | 6.15873015873 | 47.25 | 51.79 | 41.4 | 325076 | 46.62107608 | CS |
| 26 | 13.61 | 37.2366621067 | 36.55 | 51.79 | 34.85 | 315801 | 43.49683031 | CS |
| 52 | 21.17 | 73.0251810969 | 28.99 | 51.79 | 28.835 | 375668 | 37.48783621 | CS |
| 156 | -3.42 | -6.3829787234 | 53.58 | 56.11 | 28.835 | 345752 | 38.71931018 | CS |
| 260 | -3.42 | -6.3829787234 | 53.58 | 56.11 | 28.835 | 345752 | 38.71931018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 50.16 | -0.39 | -0.77 | 50.55 | 50.67 | 50.1 | 225940 |
| 1729204800 | 50.55 | -0.14 | -0.28 | 50.82 | 50.85 | 50.5 | 273086 |
| 1729118400 | 50.69 | 0.79 | 1.58 | 50.43 | 51.79 | 50.3341 | 293300 |
| 1729032000 | 49.9 | 0.14 | 0.28 | 49.77 | 50.57 | 49.68 | 272012 |
| 1728945600 | 49.76 | 0.09 | 0.18 | 49.65 | 49.82 | 49.48 | 170661 |
| 1728686400 | 49.67 | 0.46 | 0.93 | 49.08 | 49.67 | 49.08 | 142267 |
| 1728600000 | 49.21 | -0.52 | -1.05 | 49.14 | 49.44 | 49.02 | 304233 |
| 1728513600 | 49.73 | 0.38 | 0.77 | 49.1 | 49.945 | 49.1 | 202747 |
| 1728427200 | 49.35 | -0.77 | -1.54 | 49.99 | 50.25 | 49.31 | 294795 |
| 1728340800 | 50.12 | -0.21 | -0.42 | 50.3 | 50.5199 | 49.99 | 381097 |
| 1728081600 | 50.33 | 0.81 | 1.64 | 50.05 | 50.41 | 49.425 | 315419 |
| 1727995200 | 49.52 | -0.73 | -1.45 | 50.08 | 50.335 | 49.43 | 453421 |
| 1727908800 | 50.25 | 1.58 | 3.25 | 48.7 | 50.4 | 48.605 | 375776 |
| 1727822400 | 48.67 | 0.42 | 0.87 | 48.27 | 48.7 | 47.86 | 355911 |
| 1727736000 | 48.25 | 0.17 | 0.35 | 48.16 | 48.86 | 47.67 | 430369 |
| 1727476800 | 48.08 | 0.95 | 2.02 | 47.59 | 48.27 | 47.17 | 642656 |
| 1727390400 | 47.13 | 1.3 | 2.84 | 46.56 | 47.295 | 46.01 | 300506 |
| 1727304000 | 45.83 | -1.16 | -2.47 | 47.1 | 47.21 | 45.82 | 255093 |
| 1727217600 | 46.99 | 0.37 | 0.79 | 46.87 | 47.36 | 46.491 | 326039 |
| 1727131200 | 46.62 | 0.05 | 0.11 | 46.76 | 46.88 | 45.96 | 436764 |
| 1726872000 | 46.57 | 0.19 | 0.41 | 46.4 | 47.03 | 46.115 | 1152037 |
| 1726785600 | 46.38 | -0.2 | -0.43 | 47.52 | 47.52 | 46.16 | 404652 |
| 1726699200 | 46.58 | -0.16 | -0.34 | 45.19 | 47.47 | 45.19 | 305187 |
| 1726612800 | 46.74 | 0.13 | 0.28 | 46.95 | 47.315 | 46.39 | 342763 |
| 1726526400 | 46.61 | -0.25 | -0.53 | 46.7 | 46.96 | 45.99 | 354778 |
| 1726267200 | 46.86 | 1.68 | 3.72 | 45.71 | 46.955 | 45.47 | 336024 |
| 1726180800 | 45.18 | 2.03 | 4.70 | 43.53 | 45.315 | 43.1 | 409884 |
| 1726094400 | 43.15 | 0.17 | 0.40 | 42.91 | 43.4 | 42.05 | 398178 |
| 1726008000 | 42.98 | 0.01 | 0.02 | 42.81 | 43.375 | 42.65 | 505109 |
| 1725921600 | 42.97 | -0.24 | -0.56 | 43.02 | 43.5 | 42.045 | 852916 |
| 1725662400 | 43.21 | -1.45 | -3.25 | 44.81 | 45.275 | 42.79 | 721012 |
| 1725576000 | 44.66 | -2.99 | -6.27 | 46.09 | 46.09 | 41.4 | 1293341 |
| 1725489600 | 47.65 | 0.1 | 0.21 | 47.43 | 48.03 | 47.23 | 228967 |
| 1725403200 | 47.55 | -0.76 | -1.57 | 47.92 | 48.29 | 47.24 | 268063 |
| 1725057600 | 48.31 | 0.7 | 1.47 | 47.96 | 48.48 | 47.6 | 260245 |
| 1724971200 | 47.61 | 0.78 | 1.67 | 47.3 | 48.265 | 46.88 | 179424 |
| 1724884800 | 46.83 | -0.46 | -0.97 | 47.19 | 47.675 | 46.81 | 176511 |
| 1724798400 | 47.29 | 0.08 | 0.17 | 47.07 | 47.3 | 46.64 | 132643 |
| 1724712000 | 47.21 | 0.27 | 0.58 | 47.3 | 47.725 | 47.16 | 130167 |
| 1724452800 | 46.94 | 1.09 | 2.38 | 46.19 | 48 | 46.1671 | 268031 |
| 1724366400 | 45.85 | 0 | 0.00 | 45.95 | 46.21 | 45.73 | 111836 |
| 1724280000 | 45.85 | 0.55 | 1.21 | 45.71 | 46.01 | 45.4427 | 126222 |
| 1724193600 | 45.3 | -0.66 | -1.44 | 45.76 | 45.77 | 45.26 | 124163 |
| 1724107200 | 45.96 | 0.12 | 0.26 | 45.98 | 46.37 | 45.75 | 165485 |
| 1723848000 | 45.84 | 0.07 | 0.15 | 45.76 | 45.9641 | 45.3 | 227259 |
| 1723761600 | 45.77 | 1.08 | 2.42 | 45.5 | 45.88 | 45.39 | 281431 |
| 1723675200 | 44.69 | -0.35 | -0.78 | 45.45 | 45.5 | 44.64 | 254754 |
| 1723588800 | 45.04 | 0.54 | 1.21 | 45.03 | 45.235 | 44.45 | 174131 |
| 1723502400 | 44.5 | -0.75 | -1.66 | 45.28 | 45.31 | 44.315 | 174198 |
| 1723243200 | 45.25 | 0.22 | 0.49 | 44.98 | 45.44 | 44.63 | 197306 |
| 1723156800 | 45.03 | 0.94 | 2.13 | 44.37 | 45.15 | 44.315 | 171730 |
| 1723070400 | 44.09 | -0.15 | -0.34 | 44.76 | 45.295 | 43.95 | 200676 |
| 1722984000 | 44.24 | 0.04 | 0.09 | 44.12 | 44.72 | 43.68 | 275717 |
| 1722897600 | 44.2 | -1.82 | -3.95 | 44.02 | 44.67 | 43 | 234186 |
| 1722638400 | 46.02 | -1.2 | -2.54 | 45.61 | 46.41 | 45.25 | 257472 |
| 1722552000 | 47.22 | -0.53 | -1.11 | 47.79 | 48.15 | 46.15 | 305830 |
| 1722465600 | 47.75 | 0.33 | 0.70 | 47.76 | 48.32 | 46.94 | 229051 |
| 1722379200 | 47.42 | 0.01 | 0.02 | 47.59 | 47.96 | 46.54 | 345119 |
| 1722292800 | 47.41 | 0.01 | 0.02 | 47.4 | 47.61 | 46.62 | 209134 |
| 1722033600 | 47.4 | 0.72 | 1.54 | 47.25 | 47.47 | 46.82 | 279928 |
| 1721947200 | 46.68 | 0 | 0.00 | 46.91 | 47.39 | 46.47 | 275626 |
| 1721860800 | 46.68 | -0.75 | -1.58 | 47.27 | 47.67 | 46.65 | 175657 |
| 1721774400 | 47.43 | 0.43 | 0.91 | 46.74 | 47.77 | 46.74 | 232709 |
| 1721688000 | 47 | 0.47 | 1.01 | 46.56 | 47.14 | 46.11 | 163944 |
| 1721428800 | 46.53 | -0.56 | -1.19 | 47.09 | 47.09 | 46.5 | 247956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
