Home

John Wiley & Sons, Inc. Common Stock (WLY)

38.21
-0.39 (-1.01%)
NYSE · Last Trade: Aug 1st, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For John Wiley & Sons, Inc. Common Stock (WLY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202539.0739.6238.4538.60548,94038.60
7/30/202539.5740.1139.2539.39555,89739.39
7/29/202539.5739.6939.1539.61600,74439.61
7/28/202539.3039.7638.9239.63643,79239.63
7/25/202539.2139.5038.3239.20792,43439.20
7/24/202539.5939.9039.4039.43416,90339.43
7/23/202540.1440.3439.7039.96445,91239.96
7/22/202539.5840.3639.4740.00512,26440.00
7/21/202539.4139.7139.1639.35353,24439.35
7/18/202539.8440.1139.1339.28426,76739.28
7/17/202540.2340.5939.8139.88465,51239.88
7/16/202540.8640.9139.5240.21606,15740.21
7/15/202542.4842.7740.7940.80697,88440.80
7/14/202542.0242.5242.0242.42337,72442.42
7/11/202543.0243.1042.4642.57472,18842.57
7/10/202542.8143.9742.8143.52580,07843.52
7/09/202542.5443.0642.3643.05715,35143.05
7/08/202541.5942.7441.4842.66627,41942.66
7/07/202543.1343.2241.8441.95473,44241.59
7/03/202543.5043.6843.1743.29248,60542.92
7/02/202543.5943.7843.0543.40581,24843.03
7/01/202543.8744.4543.3043.51980,92043.14
6/30/202545.4145.6044.4344.63870,95344.25
6/27/202545.0145.6444.7445.131,589,22944.75
6/26/202544.3745.2643.9545.20767,78044.82
6/25/202542.9643.6342.9043.34566,08742.97
6/24/202543.6044.0442.9043.13746,56942.77
6/23/202543.3244.3343.1043.90587,95043.53
6/20/202542.9344.2042.7643.381,151,57743.01
6/18/202540.5042.9140.2442.54914,36942.18
6/17/202540.8042.6038.2540.721,703,58440.38
6/16/202537.8637.9536.5037.031,079,86736.72
6/13/202537.9238.3837.6337.73478,77637.41
6/12/202538.8139.0338.3138.54356,89138.21
6/11/202539.5439.8738.8539.00257,58138.67
6/10/202538.8639.3638.3839.35432,03139.02
6/09/202538.4538.4538.0538.16349,25837.84
6/06/202538.5938.6738.0338.26245,70037.94
6/05/202538.4238.7537.9038.11289,79937.79
6/04/202538.5638.8138.3838.40331,26038.08
6/03/202538.5738.8338.2238.63352,59438.30
6/02/202539.0439.2438.3138.68288,40338.35
5/30/202539.2839.2838.5539.12438,70738.79
5/29/202540.2940.4439.1939.30247,02238.97
5/28/202540.6140.6139.9940.12257,57039.78
5/27/202541.0941.1240.5040.68345,38240.34
5/23/202540.6140.9340.2540.76397,59340.42
5/22/202541.5641.7040.9840.98308,66340.63
5/21/202542.9443.6141.6341.66348,67741.31
5/20/202543.6043.9543.1843.20334,55942.83
5/19/202543.2543.8742.9443.76603,27543.39
5/16/202543.8444.2043.6643.92990,99943.55
5/15/202543.1543.7742.8743.71306,38843.34
5/14/202543.2443.4742.9342.94447,40042.58
5/13/202543.7044.5143.0843.38791,04243.01
5/12/202545.2045.4543.5143.51553,17843.14
5/09/202544.9845.2043.7444.13575,79543.76
5/08/202544.5945.5144.5944.86626,80444.48
5/07/202544.7845.2144.3144.59391,37744.21
5/06/202544.0544.7443.6544.46278,05544.08
5/05/202543.7544.7543.7044.34413,77843.96
5/02/202543.8844.3543.8144.33328,42043.95