John Wiley and Sons Inc (WLYB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.97 | 6.38435081685 | 46.52 | 49.65 | 46 | 313 | 47.83513427 | CS |
| 4 | 0.91 | 1.87319884726 | 48.58 | 49.65 | 42.21 | 323 | 45.52045321 | CS |
| 12 | 3.21 | 6.9360414866 | 46.28 | 49.65 | 42.21 | 219 | 45.8608555 | CS |
| 26 | 10.97 | 28.4787123572 | 38.52 | 49.65 | 35.09 | 304 | 41.51011992 | CS |
| 52 | 13.03 | 35.7377948437 | 36.46 | 49.65 | 28.35 | 459 | 36.08183201 | CS |
| 156 | -3.01 | -5.73333333333 | 52.5 | 57.62 | 28.35 | 347 | 37.76879647 | CS |
| 260 | -3.01 | -5.73333333333 | 52.5 | 57.62 | 28.35 | 347 | 37.76879647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 49.49 | 1.04 | 2.15 | 49.13 | 49.95 | 49.13 | 3625 |
| 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 | 257 |
| 1727736000 | 48.3 | 0.36 | 0.76 | 48.4 | 48.49 | 48.26 | 586 |
| 1727476800 | 47.935 | 1.42 | 3.04 | 47 | 47.935 | 47 | 310 |
| 1727390400 | 46.52 | -0.24 | -0.51 | 46.52 | 46.52 | 46 | 370 |
| 1727304000 | 46.76 | 0 | 0.00 | 46.26 | 46.76 | 46.21 | 44 |
| 1727217600 | 46.76 | 0 | 0.00 | 47.16 | 47.16 | 46.76 | 143 |
| 1727131200 | 46.76 | 0 | 0.00 | 46.51 | 46.76 | 46.51 | 32 |
| 1726872000 | 46.76 | 0.01 | 0.02 | 47.12 | 47.12 | 46.35 | 689 |
| 1726785600 | 46.75 | 0.19 | 0.41 | 47.03 | 47.03 | 46.75 | 245 |
| 1726699200 | 46.56 | 0 | 0.00 | 46.26 | 46.56 | 46.26 | 456 |
| 1726612800 | 46.56 | 0.16 | 0.34 | 47.06 | 47.06 | 46.56 | 259 |
| 1726526400 | 46.4 | 0.15 | 0.32 | 46.25 | 46.9 | 46.25 | 140 |
| 1726267200 | 46.25 | 3.56 | 8.34 | 44.3 | 46.25 | 44.3 | 720 |
| 1726180800 | 42.69 | -0.02 | -0.05 | 42.69 | 44.68 | 42.69 | 114 |
| 1726094400 | 42.71 | -0.23 | -0.54 | 42.71 | 42.71 | 42.21 | 353 |
| 1726008000 | 42.94 | 0.32 | 0.75 | 42.94 | 42.94 | 42.87 | 169 |
| 1725921600 | 42.62 | 0.21 | 0.50 | 42.62 | 43.01 | 42.62 | 443 |
| 1725662400 | 42.41 | 0 | 0.00 | 44.07 | 44.07 | 42.41 | 243 |
| 1725576000 | 42.41 | -5.17 | -10.87 | 48.58 | 48.58 | 42.41 | 851 |
| 1725489600 | 47.58 | 0.81 | 1.73 | 47.58 | 47.67 | 47.54 | 262 |
| 1725403200 | 46.77 | 0 | 0.00 | 48.26 | 48.26 | 46.77 | 341 |
| 1725057600 | 46.77 | 0 | 0.00 | 47.82 | 47.82 | 46.77 | 58 |
| 1724971200 | 46.77 | 0 | 0.00 | 47.85 | 47.85 | 46.77 | 16 |
| 1724884800 | 46.77 | -0.52 | -1.10 | 47.37 | 47.37 | 46.77 | 345 |
| 1724798400 | 47.29 | 0.12 | 0.24 | 47.29 | 47.29 | 47.18 | 114 |
| 1724712000 | 47.175 | 1.36 | 2.96 | 46.75 | 47.3 | 46.75 | 113 |
| 1724452800 | 45.82 | -0.23 | -0.50 | 45.82 | 45.82 | 45.82 | 106 |
| 1724366400 | 46.05 | 0.64 | 1.41 | 46.05 | 46.05 | 46.05 | 116 |
| 1724280000 | 45.41 | 0 | 0.00 | 45.69 | 45.9 | 45.41 | 241 |
| 1724193600 | 45.41 | -0.35 | -0.76 | 45.3 | 45.45 | 45.27 | 1236 |
| 1724107200 | 45.76 | 0.41 | 0.89 | 46.1 | 46.1 | 45.76 | 329 |
| 1723848000 | 45.355 | -0.4 | -0.86 | 45.91 | 45.91 | 45.355 | 160 |
| 1723761600 | 45.75 | 1.06 | 2.37 | 44.77 | 45.75 | 44.77 | 373 |
| 1723675200 | 44.69 | -0.64 | -1.41 | 45.37 | 45.37 | 44.69 | 246 |
| 1723588800 | 45.33 | 0 | 0.00 | 44.68 | 45.33 | 44.68 | 56 |
| 1723502400 | 45.33 | 0.28 | 0.62 | 45.33 | 45.33 | 44.57 | 138 |
| 1723243200 | 45.05 | 0.28 | 0.63 | 44.9 | 45.05 | 44.9 | 290 |
| 1723156800 | 44.77 | -0.23 | -0.51 | 44.81 | 45 | 44.71 | 164 |
| 1723070400 | 45 | 0 | 0.00 | 44.36 | 45 | 44.36 | 28 |
| 1722984000 | 45 | 0 | 0.00 | 44.4 | 45 | 44.4 | 41 |
| 1722897600 | 45 | -3.05 | -6.35 | 45 | 45 | 43.78 | 214 |
| 1722638400 | 48.05 | 0 | 0.00 | 45.52 | 48.05 | 45.52 | 8 |
| 1722552000 | 48.05 | -0.14 | -0.29 | 48.05 | 48.05 | 46.39 | 188 |
| 1722465600 | 48.19 | 0 | 0.00 | 47.33 | 48.19 | 47.33 | 165 |
| 1722379200 | 48.19 | 0 | 0.00 | 47.76 | 48.19 | 47.76 | 17 |
| 1722292800 | 48.19 | 0 | 0.00 | 47.65 | 48.19 | 47.15 | 12 |
| 1722033600 | 48.19 | 0 | 0.00 | 47.07 | 48.19 | 47.07 | 18 |
| 1721947200 | 48.19 | 0 | 0.00 | 47.29 | 48.19 | 47.09 | 54 |
| 1721860800 | 48.19 | 0 | 0.00 | 47.61 | 48.19 | 47.07 | 65 |
| 1721774400 | 48.19 | 0 | 0.00 | 48.19 | 48.19 | 48.19 | 9 |
| 1721688000 | 48.19 | 0 | 0.00 | 47.18 | 48.19 | 47.18 | 89 |
| 1721428800 | 48.19 | 0 | 0.00 | 46.99 | 48.19 | 46.875 | 76 |
| 1721342400 | 48.19 | 0 | 0.00 | 47.27 | 48.19 | 47.27 | 24 |
| 1721256000 | 48.19 | 0.53 | 1.11 | 48.19 | 49 | 48.19 | 115 |
| 1721169600 | 47.66 | 2.78 | 6.19 | 47.56 | 47.66 | 47.56 | 468 |
| 1721083200 | 44.88 | 0 | 0.00 | 46.95 | 46.95 | 44.88 | 96 |
| 1720824000 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 9 |
| 1720737600 | 44.88 | 0 | 0.00 | 46.28 | 46.28 | 44.88 | 69 |
| 1720651200 | 44.88 | 0.3 | 0.67 | 44.88 | 44.88 | 44.88 | 400 |
| 1720564800 | 44.58 | 0 | 0.00 | 44.99 | 44.99 | 44.58 | 49 |
| 1720478400 | 44.58 | 3.64 | 8.89 | 44.24 | 44.58 | 43.77 | 593 |
| 1720219200 | 40.94 | 0 | 0.00 | 43.18 | 43.18 | 40.94 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
