John Wiley & Sons, Inc. (WLYB)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

37.95

+3.49

(+10.13%)

At close: 10:15AM EDT

39.84

+1.89

(+4.98%)

After hours:

04:52PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	37.95	37.95	37.95	37.95	37.95	238
Mar 20, 2023	34.46	34.46	34.46	34.46	34.46	-
Mar 17, 2023	34.46	34.46	34.46	34.46	34.46	-
Mar 16, 2023	34.46	34.46	34.46	34.46	34.46	-
Mar 15, 2023	34.46	34.46	34.46	34.46	34.46	-
Mar 14, 2023	35.75	35.75	34.46	34.46	34.46	474
Mar 13, 2023	35.90	35.90	35.90	35.90	35.90	262
Mar 10, 2023	35.63	36.91	35.63	36.15	36.15	1,039
Mar 09, 2023	39.76	39.76	36.12	36.12	36.12	3,477
Mar 08, 2023	42.32	43.63	42.32	43.14	43.14	1,044
Mar 07, 2023	44.44	44.44	44.44	44.44	44.44	-
Mar 06, 2023	44.44	44.44	44.44	44.44	44.44	-
Mar 03, 2023	44.44	44.44	44.44	44.44	44.44	-
Mar 02, 2023	44.44	44.44	44.44	44.44	44.44	-
Mar 01, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 28, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 27, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 24, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 23, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 22, 2023	44.44	44.44	44.44	44.44	44.44	-
Feb 21, 2023	44.68	44.68	44.44	44.44	44.44	418
Feb 17, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 16, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 15, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 14, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 13, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 10, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 09, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 08, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 07, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 06, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 03, 2023	49.19	49.19	49.19	49.19	49.19	-
Feb 02, 2023	48.82	49.19	48.82	49.19	49.19	218
Feb 01, 2023	44.39	44.39	44.39	44.39	44.39	-
Jan 31, 2023	44.39	44.39	44.39	44.39	44.39	-
Jan 30, 2023	44.39	44.39	44.39	44.39	44.39	-
Jan 27, 2023	44.39	44.39	44.39	44.39	44.39	-
Jan 26, 2023	44.39	44.39	44.39	44.39	44.39	190
Jan 25, 2023	44.94	44.94	44.94	44.94	44.94	-
Jan 24, 2023	44.94	44.94	44.94	44.94	44.94	-
Jan 23, 2023	43.86	44.94	43.86	44.94	44.94	378
Jan 20, 2023	44.02	44.02	44.02	44.02	44.02	-
Jan 19, 2023	45.10	45.10	44.02	44.02	44.02	302
Jan 18, 2023	44.13	44.13	44.13	44.13	44.13	-
Jan 17, 2023	44.11	44.13	44.11	44.13	44.13	1,076
Jan 13, 2023	43.14	44.11	43.14	44.11	44.11	439
Jan 12, 2023	42.99	42.99	42.99	42.99	42.99	-
Jan 11, 2023	42.99	42.99	42.99	42.99	42.99	209
Jan 10, 2023	42.34	42.34	42.34	42.34	42.34	-
Jan 09, 2023	42.34	42.34	42.34	42.34	42.34	232
Jan 06, 2023	42.37	42.37	41.73	41.73	41.73	621
Jan 05, 2023	42.00	42.00	41.96	41.96	41.96	1,145
Jan 04, 2023	39.23	39.23	39.23	39.23	39.23	-
Jan 03, 2023	39.23	39.23	39.23	39.23	39.23	-
Dec 30, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 29, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 28, 2022	39.03	39.23	39.03	39.23	39.23	957
Dec 27, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 23, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 22, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 21, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 20, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 19, 2022	39.23	39.23	39.23	39.23	39.23	-
Dec 16, 2022	42.44	42.44	39.00	39.23	39.23	1,162
Dec 15, 2022	42.00	42.00	42.00	42.00	42.00	-
Dec 14, 2022	42.68	42.68	42.00	42.00	42.00	937
Dec 13, 2022	42.72	42.72	42.24	42.24	42.24	260
Dec 12, 2022	40.03	41.72	40.03	41.72	41.72	1,852
Dec 09, 2022	40.93	40.93	40.93	40.93	40.93	106
Dec 08, 2022	43.50	43.50	42.98	42.98	42.98	222
Dec 07, 2022	42.10	42.93	40.36	42.93	42.93	2,858
Dec 06, 2022	46.77	46.77	46.77	46.77	46.77	-
Dec 05, 2022	46.77	46.77	46.77	46.77	46.77	-
Dec 02, 2022	46.77	46.77	46.77	46.77	46.77	108
Dec 01, 2022	47.60	47.60	47.60	47.60	47.60	-
Nov 30, 2022	47.60	47.60	47.60	47.60	47.60	-
Nov 29, 2022	47.60	47.60	47.60	47.60	47.60	-
Nov 28, 2022	47.60	47.60	47.60	47.60	47.60	-
Nov 25, 2022	47.60	47.60	47.60	47.60	47.60	158
Nov 23, 2022	46.68	46.68	46.68	46.68	46.68	-
Nov 22, 2022	46.68	46.68	46.68	46.68	46.68	-
Nov 21, 2022	46.68	46.68	46.68	46.68	46.68	-
Nov 18, 2022	46.68	46.68	46.68	46.68	46.68	305
Nov 17, 2022	46.16	46.16	46.16	46.16	46.16	387
Nov 16, 2022	45.66	45.66	45.66	45.66	45.66	-
Nov 15, 2022	45.66	45.66	45.66	45.66	45.66	-
Nov 14, 2022	45.66	45.66	45.66	45.66	45.66	-
Nov 11, 2022	45.66	45.66	45.66	45.66	45.66	155
Nov 10, 2022	42.14	42.14	42.14	42.14	42.14	-
Nov 09, 2022	42.13	42.18	42.13	42.14	42.14	678
Nov 08, 2022	42.81	42.93	41.78	42.07	42.07	15,263
Nov 07, 2022	41.25	41.25	41.25	41.25	41.25	-
Nov 04, 2022	41.25	41.25	41.25	41.25	41.25	-
Nov 03, 2022	41.25	41.25	41.25	41.25	41.25	-
Nov 02, 2022	41.25	41.25	41.25	41.25	41.25	-
Nov 01, 2022	41.25	41.25	41.25	41.25	41.25	-
Oct 31, 2022	41.25	41.25	41.25	41.25	41.25	-
Oct 28, 2022	41.25	41.25	41.25	41.25	41.25	236
Oct 27, 2022	41.77	41.77	41.77	41.77	41.77	207
Oct 26, 2022	41.41	41.41	39.13	41.41	41.41	594
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,002.87+51.30(+1.30%)

Dow 3032,560.60+316.02(+0.98%)

Nasdaq11,860.11+184.57(+1.58%)

Russell 20001,777.74+32.75(+1.88%)

Crude Oil69.50+1.86(+2.75%)

Gold1,943.60-39.20(-1.98%)

John Wiley & Sons, Inc. (WLYB)

S&P 500
4,002.87
+51.30(+1.30%)

Dow 30
32,560.60
+316.02(+0.98%)

Nasdaq
11,860.11
+184.57(+1.58%)

Russell 2000
1,777.74
+32.75(+1.88%)

Crude Oil
69.50
+1.86(+2.75%)

Gold
1,943.60
-39.20(-1.98%)