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

48.54
+1.04 (2.19%)
NYSE · Last Trade: Oct 5th, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202647.7848.7547.5248.54432,80448.18
10/02/202648.9848.9847.3447.50398,54247.15
10/01/202648.0949.1147.8048.90718,82248.54
9/30/202647.7748.9247.7447.76445,48147.41
9/29/202647.5048.2347.2047.74326,13347.39
9/28/202647.2548.2247.1047.61518,45747.26
9/25/202648.2948.6447.0047.55507,13447.20
9/24/202648.4649.4347.7448.61386,61648.25
9/23/202646.7747.8445.9947.75377,02047.40
9/22/202648.1048.1246.8647.02335,15346.67
9/21/202648.1548.6246.9747.29346,49646.94
9/18/202649.5249.5247.5548.101,044,57047.75
9/17/202649.8650.0048.6049.36384,61349.00
9/16/202648.9349.9948.4549.54618,65049.18
9/15/202646.8249.5146.8249.33634,32848.97
9/14/202647.7548.6847.4448.43487,97148.07
9/11/202647.4047.5246.8047.03509,13946.68
9/10/202647.9848.6747.0847.24593,53346.89
9/09/202648.3648.5347.1347.99610,72747.64
9/08/202648.2448.9547.0148.68691,02848.32
9/04/202649.5051.1546.5148.191,052,98647.84
9/03/202648.8454.8048.8450.661,135,84950.29
9/02/202653.0754.8150.8951.051,229,48250.67
9/01/202652.2453.3352.1852.39531,50752.00
8/31/202653.5454.0051.7952.39686,34552.00
8/28/202654.1654.8053.2453.71380,78453.31
8/27/202653.2354.2152.6954.04247,16653.64
8/26/202653.6553.9852.8553.11319,43552.72
8/25/202653.3554.1652.6853.89360,09153.49
8/24/202651.9153.2451.9153.20251,58052.81
8/21/202651.7552.2851.4251.58381,50051.20
8/20/202651.4652.8251.4652.08324,74651.70
8/19/202651.2652.0550.4351.97426,86951.59
8/18/202651.3752.3950.9451.11439,10150.73
8/17/202650.8151.2349.5350.80311,71650.43
8/14/202652.3052.3051.2651.39461,63851.01
8/13/202650.5851.9250.5851.82407,23851.44
8/12/202649.1250.0549.0249.94259,72049.57
8/11/202651.1551.7949.5049.58409,95549.21
8/10/202651.6452.3151.1751.66690,28751.28
8/07/202653.7254.6852.2952.33460,06551.94
8/06/202654.2454.8053.1053.65373,30953.25
8/05/202654.8055.1054.0154.46264,38154.06
8/04/202652.4154.8252.4154.68346,74854.28
8/03/202652.6654.1452.5253.10373,13652.71
7/31/202652.5552.5551.1452.20350,70951.82
7/30/202654.2055.1052.3052.49514,69452.10
7/29/202654.6557.4554.5355.72567,72655.31
7/28/202651.5954.5851.5554.30432,71253.90
7/27/202650.3351.4950.3351.01465,04650.63
7/24/202648.7249.8248.7249.55268,18349.19
7/23/202649.5349.7248.6148.72586,57348.36
7/22/202650.7951.6848.9249.47641,58849.11
7/21/202649.4150.8949.4150.76415,72050.39
7/20/202650.4050.8249.9649.98341,96949.61
7/17/202650.8052.2250.1250.97396,36050.59
7/16/202649.9751.3449.9750.94368,51050.56
7/15/202649.3650.1348.6549.51485,73249.15
7/14/202649.3050.3248.6349.27470,16548.91
7/13/202650.7050.7448.4549.80526,04649.43
7/10/202650.9252.3050.0250.31710,54749.94
7/09/202649.5650.7848.6150.42519,65450.05
7/08/202652.5552.9250.1350.30912,38049.93
7/07/202652.5353.2251.4952.29521,60251.90
7/06/202652.5053.2451.8252.53583,68351.79