John Wiley & Sons (WLY) Historical Stock Data
31.24 ↑0.23 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLY is down -0.63% a day on average. There have been 18 days where John Wiley & Sons closed green and 12 days where WLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 31.00 | 31.24 | ↑$0.24 (0.77%) | 30.90 | 31.49 | 441.71K |
| 2025-12-22 | 30.89 | 31.01 | ↑$0.12 (0.39%) | 30.77 | 31.71 | 503.73K |
| 2025-12-19 | 30.98 | 31.02 | ↑$0.04 (0.13%) | 30.81 | 31.37 | 1.40M |
| 2025-12-18 | 31.65 | 31.14 | ↓$0.51 (-1.61%) | 30.75 | 31.86 | 623.31K |
| 2025-12-17 | 31.56 | 31.61 | ↑$0.05 (0.16%) | 31.05 | 31.97 | 619.31K |
| 2025-12-16 | 30.63 | 31.08 | ↑$0.45 (1.47%) | 30.27 | 31.31 | 732.30K |
| 2025-12-15 | 31.08 | 30.56 | ↓$0.52 (-1.67%) | 30.50 | 31.29 | 645.23K |
| 2025-12-12 | 31.76 | 30.94 | ↓$0.82 (-2.58%) | 30.11 | 31.89 | 0.96M |
| 2025-12-11 | 31.88 | 31.80 | ↓$0.08 (-0.25%) | 31.38 | 32.40 | 612.76K |
| 2025-12-10 | 31.72 | 31.82 | ↑$0.10 (0.32%) | 31.10 | 33.05 | 1.38M |
| 2025-12-09 | 31.06 | 30.86 | ↓$0.20 (-0.64%) | 29.93 | 31.60 | 827.84K |
| 2025-12-08 | 32.78 | 31.47 | ↓$1.31 (-4.00%) | 31.21 | 32.78 | 1.36M |
| 2025-12-05 | 34.90 | 32.40 | ↓$2.50 (-7.16%) | 32.01 | 34.97 | 1.20M |
| 2025-12-04 | 38.63 | 34.62 | ↓$4.01 (-10.38%) | 34.29 | 40.20 | 1.02M |
| 2025-12-03 | 36.93 | 37.89 | ↑$0.96 (2.60%) | 36.80 | 38.13 | 470.89K |
| 2025-12-02 | 36.31 | 36.85 | ↑$0.54 (1.49%) | 35.96 | 37.02 | 450.42K |
| 2025-12-01 | 36.10 | 36.22 | ↑$0.12 (0.33%) | 35.80 | 36.76 | 590.68K |
| 2025-11-28 | 35.72 | 36.36 | ↑$0.64 (1.79%) | 35.72 | 36.38 | 188.72K |
| 2025-11-26 | 35.76 | 36.01 | ↑$0.25 (0.70%) | 35.76 | 36.56 | 608.99K |
| 2025-11-25 | 35.17 | 36.07 | ↑$0.90 (2.56%) | 35.17 | 36.23 | 361.11K |
| 2025-11-24 | 34.80 | 35.03 | ↑$0.23 (0.66%) | 33.85 | 35.54 | 749.19K |
| 2025-11-21 | 33.89 | 35.20 | ↑$1.31 (3.87%) | 33.89 | 35.28 | 865.70K |
| 2025-11-20 | 33.71 | 33.93 | ↑$0.22 (0.65%) | 33.36 | 34.21 | 604.64K |
| 2025-11-19 | 33.73 | 33.35 | ↓$0.38 (-1.13%) | 32.92 | 34.04 | 511.16K |
| 2025-11-18 | 34.46 | 33.78 | ↓$0.68 (-1.97%) | 33.24 | 34.52 | 552.42K |
| 2025-11-17 | 35.43 | 34.18 | ↓$1.25 (-3.53%) | 33.97 | 35.71 | 635.43K |
| 2025-11-14 | 36.74 | 35.60 | ↓$1.14 (-3.10%) | 35.35 | 37.01 | 514.65K |
| 2025-11-13 | 37.14 | 37.14 | ↑$0.00 (0.00%) | 36.79 | 37.32 | 303.17K |
| 2025-11-12 | 36.95 | 37.10 | ↑$0.15 (0.41%) | 36.78 | 37.37 | 373.34K |
| 2025-11-11 | 36.82 | 37.12 | ↑$0.30 (0.81%) | 36.82 | 37.33 | 249.53K |
Create an account or log in to view more rows.
$WLY we need to get moving
$WLY gonna take my L with this one
$WLY Overpower the algos!
$WLY gets me every time lol
$WLY bear trap
$WLY wtf is that dump
$WLY good times
$WLY I still don’t wanna buy it
$WLY choo choo
$WLY low volume
expect flat or negative close