John Wiley and Sons Inc Historical Data - WLYB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-1.09742441209	44.65	45.37	42.72	365	44.71683345	CS
4	5.36	13.8144329897	38.8	46	37.2668	1944	44.10776028	CS
12	1.41	3.29824561404	42.75	46	37.2668	728	43.82881571	CS
26	2.34	5.59540889527	41.82	46.81	37	752	42.96030261	CS
52	-0.08	-0.180831826401	44.24	53.36	37	490	44.0427114	CS
156	-2.32	-4.99139414802	46.48	53.54	28.35	425	39.50663276	CS
260	-8.34	-15.8857142857	52.5	57.62	28.35	400	39.77186618	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1751928000	44.16	0	0.00	42.5	44.16	42.5	134
1751576640	44.16	0	0.00	44.45	44.45	44.16	198
1751496000	44.16	-0.98	-2.17	44.16	44.32	44.16	432
1751409600	45.14	0	0.00	45.37	45.37	45.14	104
1751323200	45.14	-0.27	-0.59	44.65	45.16	44.65	725
1751064000	45.41	1.8	4.13	45.17	46	45.08	473
1750977600	43.61	0	0.00	44.31	44.31	43.61	37
1750891200	43.61	0	0.00	42.91	43.61	42.91	262
1750804800	43.61	-0.41	-0.93	43.47	45.05	43.47	778
1750718400	44.02	-1.39	-3.06	44.33	44.61	44.02	1861
1750459200	45.41	5.16	12.82	42.17	45.41	42.17	23605
1750286400	40.25	0	0.00	40.25	42.36	40.25	148
1750200000	40.25	2.98	8.00	40.35	41.485	38.3742	2052
1750113600	37.2668	-1.44	-3.73	38.48	38.48	37.2668	767
1749854400	38.71	0	0.00	38.05	38.71	38.05	11
1749768000	38.71	0	0.00	38.71	38.71	38.5	55
1749681600	38.71	-0.43	-1.10	39.69	39.69	38.71	145
1749595200	39.14	0.34	0.88	39.5	39.6	39.13	3107
1749508800	38.8	0.19	0.49	38.8	38.8	38.62	233
1749249600	38.61	0.1	0.26	38.14	38.61	38.14	433
1749163200	38.51	-0.43	-1.10	38.51	38.51	38.51	232
1749076800	38.94	0	0.00	38.78	38.94	38.78	62
1748990400	38.94	0.39	1.01	38.94	38.94	38.94	141
1748904000	38.55	-0.99	-2.50	39.78	39.78	38.55	729
1748644800	39.54	-4.41	-10.03	39.92	39.92	39.54	4
1748558400	43.95	0	0.00	39.94	43.95	39.35	70
1748472000	43.95	0	0.00	40.35	43.95	40.35	10
1748385600	43.95	0	0.00	40.6	43.95	40.6	100
1748040000	43.95	0	0.00	42.5	43.95	41.04	39
1747953600	43.95	0	0.00	41.21	43.95	41.17	22
1747867200	43.95	0.69	1.60	43.95	43.95	41.52	204
1747780800	43.26	0	0.00	43.69	43.69	43.26	21
1747694400	43.26	0	0.00	43.26	43.26	43.26	11
1747435200	43.26	-0.49	-1.12	43.74	43.74	43.26	242
1747348800	43.75	0	0.00	44.01	44.02	43.75	96
1747262400	43.75	-0.25	-0.57	43.75	43.75	43.44	135
1747176000	44	0	0.00	43.57	44	43.57	27
1747089600	44	0	0.00	44	44	44	1
1746830400	44	0	0.00	44	44	44	21
1746744000	44	0	0.00	44	44	44	1
1746657600	44	0	0.00	44	44	44	7
1746571200	44	0	0.00	44	44	44	4
1746484800	44	0	0.00	44	44	44	6
1746225600	44	0.55	1.27	44.15	44.15	44	2177
1746139200	43.45	0	0.00	43.45	43.45	43.45	6
1746052800	43.45	0.92	2.16	43.99	43.99	43.45	242
1745966400	42.53	0	0.00	42.53	42.53	42.53	5
1745880000	42.53	0	0.00	44.38	44.38	42.53	16
1745620800	42.53	0	0.00	44.61	44.61	42.53	152
1745534400	42.53	0	0.00	45	45	42.53	15
1745448000	42.53	0	0.00	44.85	44.85	42.53	9
1745361600	42.53	0	0.00	42.53	42.53	42.53	2
1745275200	42.53	-0.47	-1.09	42.53	42.53	42.53	157
1744929600	43	0	0.00	43	43	43	7
1744843200	43	0.32	0.75	43.04	43.23	43	321
1744756800	42.68	0	0.00	43.1	43.1	42.68	18
1744670400	42.68	0.88	2.11	42.75	42.75	42.68	721
1744411200	41.8	-0.23	-0.55	41.8	41.8	41.8	102
1744324800	42.03	0	0.00	42.03	42.03	42.03	12
1744238400	42.03	-0.24	-0.57	39.95	42.03	39.54	12164
1744152000	42.27	0	0.00	40.61	42.27	40.61	12

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

John Wiley and Sons Inc (WLYB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

John Wiley and Sons Inc (WLYB) Historical

John Wiley and Sons Inc (WLYB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free