John Wiley and Sons Inc (WLYB)
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 | -0.08 | -0.181241504304 | 44.14 | 45.07 | 43.76 | 168 | 44.22579104 | CS |
| 4 | -8.94 | -16.8679245283 | 53 | 53 | 43.76 | 257 | 45.95360213 | CS |
| 12 | -6.39 | -12.6660059465 | 50.45 | 53.36 | 43.76 | 210 | 48.59251896 | CS |
| 26 | 3.72 | 9.22161626177 | 40.34 | 53.36 | 40.34 | 239 | 47.3498805 | CS |
| 52 | 12.31 | 38.7716535433 | 31.75 | 53.36 | 30.54 | 334 | 40.83007493 | CS |
| 156 | -8.44 | -16.0761904762 | 52.5 | 57.62 | 28.35 | 340 | 38.51817175 | CS |
| 260 | -8.44 | -16.0761904762 | 52.5 | 57.62 | 28.35 | 340 | 38.51817175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 44.06 | -0.54 | -1.21 | 44.47 | 44.47 | 44.06 | 351 |
| 1735256400 | 44.6 | 0 | 0.00 | 43.76 | 44.7 | 43.76 | 35 |
| 1735077840 | 44.6 | 0.46 | 1.04 | 44.6 | 45.07 | 44.6 | 151 |
| 1734997200 | 44.14 | -0.17 | -0.38 | 44.14 | 44.14 | 44.07 | 133 |
| 1734738000 | 44.31 | 0 | 0.00 | 44.53 | 44.53 | 44.31 | 87 |
| 1734651600 | 44.31 | 0 | 0.00 | 44.13 | 44.37 | 44.13 | 678 |
| 1734565200 | 44.31 | -1.07 | -2.35 | 45.4 | 45.4 | 44.31 | 465 |
| 1734478800 | 45.3775 | -1.38 | -2.96 | 45.81 | 45.81 | 45.29 | 643 |
| 1734392400 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 2 |
| 1734133200 | 46.76 | 0 | 0.00 | 45.7 | 46.76 | 45.7 | 17 |
| 1734046800 | 46.76 | 0 | 0.00 | 46.22 | 46.76 | 46.19 | 38 |
| 1733960400 | 46.76 | 0.98 | 2.15 | 46.02 | 46.76 | 46.02 | 740 |
| 1733874000 | 45.775 | 0 | 0.00 | 45.55 | 45.8 | 45.55 | 51 |
| 1733787600 | 45.775 | 0 | 0.00 | 46.25 | 46.25 | 45.775 | 84 |
| 1733528400 | 45.775 | -0.28 | -0.60 | 46.25 | 46.25 | 45.775 | 223 |
| 1733442000 | 46.05 | -3.48 | -7.03 | 47.45 | 47.45 | 46.05 | 167 |
| 1733355600 | 49.5311 | -1.43 | -2.80 | 49.5311 | 49.5311 | 49.5311 | 167 |
| 1733269200 | 50.96 | -1.94 | -3.67 | 50.96 | 50.96 | 50.29 | 271 |
| 1733182800 | 52.9 | 0 | 0.00 | 53 | 53 | 52.9 | 18 |
| 1732917840 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 14 |
| 1732750800 | 52.9 | 0 | 0.00 | 52.75 | 52.9 | 52.7 | 49 |
| 1732664400 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 30 |
| 1732578000 | 52.9 | 0.32 | 0.61 | 53.31 | 53.31 | 52.9 | 245 |
| 1732318800 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 102 |
| 1732232400 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 5 |
| 1732146000 | 52.58 | 0 | 0.00 | 49.6 | 52.58 | 49.6 | 138 |
| 1732059600 | 52.58 | 0 | 0.00 | 49.65 | 52.58 | 49.65 | 33 |
| 1731973200 | 52.58 | 0 | 0.00 | 51.47 | 52.58 | 50.95 | 67 |
| 1731714000 | 52.58 | 0 | 0.00 | 51.75 | 52.58 | 51.75 | 21 |
| 1731627600 | 52.58 | 0.65 | 1.25 | 52.75 | 52.75 | 52.58 | 117 |
| 1731541200 | 51.93 | 0 | 0.00 | 53.36 | 53.36 | 51.93 | 28 |
| 1731454800 | 51.93 | 0 | 0.00 | 51.93 | 51.93 | 51.93 | 17 |
| 1731368400 | 51.93 | 0 | 0.00 | 52.8 | 52.88 | 51.93 | 56 |
| 1731109200 | 51.93 | -0.2 | -0.38 | 51.93 | 51.93 | 51.93 | 25 |
| 1731022800 | 52.13 | 2.69 | 5.44 | 52.22 | 52.2929 | 52.13 | 694 |
| 1730936400 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 130 |
| 1730850000 | 49.44 | 0.14 | 0.28 | 49.3 | 49.44 | 49.3 | 54 |
| 1730763600 | 49.3 | -0.48 | -0.96 | 49.92 | 50.27 | 49.3 | 416 |
| 1730500800 | 49.78 | 0.72 | 1.47 | 49.39 | 50.01 | 49.39 | 371 |
| 1730414400 | 49.06 | 0 | 0.00 | 49.25 | 49.25 | 49.06 | 52 |
| 1730328000 | 49.06 | -0.23 | -0.47 | 50.69 | 50.69 | 49.06 | 166 |
| 1730241600 | 49.29 | -0.34 | -0.69 | 49.29 | 50.11 | 49.29 | 330 |
| 1730155200 | 49.63 | 0.36 | 0.73 | 49.63 | 49.63 | 49.53 | 119 |
| 1729896000 | 49.27 | 0.02 | 0.04 | 49.24 | 49.27 | 49.24 | 339 |
| 1729809600 | 49.25 | 0.17 | 0.35 | 49.32 | 49.32 | 49.24 | 242 |
| 1729723200 | 49.08 | -1.12 | -2.23 | 49.27 | 49.27 | 49.08 | 231 |
| 1729636800 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 2 |
| 1729550400 | 50.2 | 0 | 0.00 | 52.2 | 52.2 | 50.2 | 20 |
| 1729291200 | 50.2 | -0.68 | -1.34 | 50.44 | 50.44 | 50.19 | 253 |
| 1729204800 | 50.88 | 0.85 | 1.70 | 50.88 | 50.88 | 50.68 | 235 |
| 1729118400 | 50.03 | 0 | 0.00 | 50.74 | 50.74 | 50.03 | 52 |
| 1729032000 | 50.03 | 0.26 | 0.52 | 50.03 | 50.03 | 49.88 | 254 |
| 1728945600 | 49.77 | 0.26 | 0.53 | 49.77 | 49.77 | 49.4 | 231 |
| 1728686400 | 49.5099 | 0.17 | 0.34 | 49.67 | 49.67 | 49.5099 | 457 |
| 1728600000 | 49.34 | 0.11 | 0.22 | 49.54 | 49.54 | 49.34 | 136 |
| 1728513600 | 49.23 | -1.07 | -2.13 | 49.14 | 49.89 | 49.14 | 282 |
| 1728427200 | 50.3 | 0 | 0.00 | 50.14 | 50.3 | 49.67 | 45 |
| 1728340800 | 50.3 | 0.81 | 1.64 | 50.45 | 50.52 | 50.135 | 674 |
| 1728081600 | 49.49 | 0 | 0.00 | 49.91 | 49.91 | 49.49 | 103 |
| 1727995200 | 49.49 | 1.04 | 2.15 | 49.91 | 49.95 | 49.35 | 3522 |
| 1727908800 | 48.45 | 0 | 0.00 | 49.41 | 49.65 | 48.45 | 41 |
| 1727822400 | 48.45 | 0.15 | 0.31 | 49.3 | 49.3 | 48.44 | 256 |
| 1727735520 | 48.3 | 0.36 | 0.76 | 48.4 | 48.49 | 48.26 | 586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
