John Wiley & Sons (WLY) Historical Stock Data
37.53 ↑0.94 (2.57%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WLY is up 0.13% a day on average. There have been 17 days where John Wiley & Sons closed green and 13 days where WLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 36.45 | 37.53 | ↑$1.08 (2.96%) | 36.45 | 37.74 | 298.98K |
| 2024-04-18 | 36.55 | 36.59 | ↑$0.04 (0.11%) | 36.14 | 36.73 | 131.44K |
| 2024-04-17 | 37.15 | 36.32 | ↓$0.83 (-2.23%) | 35.94 | 37.15 | 302.98K |
| 2024-04-16 | 36.85 | 36.63 | ↓$0.22 (-0.60%) | 36.28 | 36.90 | 182.28K |
| 2024-04-15 | 37.32 | 37.02 | ↓$0.30 (-0.80%) | 36.69 | 37.55 | 223.16K |
| 2024-04-12 | 37.68 | 37.12 | ↓$0.56 (-1.49%) | 36.91 | 37.74 | 237.94K |
| 2024-04-11 | 39.30 | 38.03 | ↓$1.27 (-3.23%) | 38.02 | 39.49 | 400.21K |
| 2024-04-10 | 38.66 | 39.15 | ↑$0.49 (1.27%) | 38.51 | 39.18 | 369.73K |
| 2024-04-09 | 38.49 | 39.60 | ↑$1.11 (2.88%) | 38.49 | 39.84 | 467.81K |
| 2024-04-08 | 38.07 | 38.32 | ↑$0.25 (0.66%) | 38.00 | 38.45 | 280.31K |
| 2024-04-05 | 37.90 | 38.39 | ↑$0.49 (1.29%) | 37.90 | 38.54 | 219.97K |
| 2024-04-04 | 38.77 | 37.90 | ↓$0.87 (-2.24%) | 37.72 | 38.86 | 336.49K |
| 2024-04-03 | 38.27 | 38.44 | ↑$0.17 (0.44%) | 38.26 | 38.67 | 260.41K |
| 2024-04-02 | 37.99 | 38.40 | ↑$0.41 (1.08%) | 37.51 | 38.46 | 363.51K |
| 2024-04-01 | 38.45 | 38.42 | ↓$0.03 (-0.08%) | 38.12 | 38.67 | 285.33K |
| 2024-03-29 | 37.95 | 38.13 | ↑$0.18 (0.47%) | 37.82 | 38.53 | 301.10K |
| 2024-03-28 | 37.95 | 38.13 | ↑$0.18 (0.47%) | 37.82 | 38.53 | 301.09K |
| 2024-03-27 | 37.24 | 37.95 | ↑$0.71 (1.91%) | 37.07 | 37.96 | 266.85K |
| 2024-03-26 | 37.15 | 36.93 | ↓$0.22 (-0.59%) | 36.75 | 37.19 | 209.36K |
| 2024-03-25 | 36.97 | 36.94 | ↓$0.03 (-0.08%) | 36.90 | 37.31 | 221.78K |
| 2024-03-22 | 37.52 | 36.99 | ↓$0.53 (-1.41%) | 36.97 | 37.52 | 197.08K |
| 2024-03-21 | 37.23 | 37.32 | ↑$0.09 (0.24%) | 37.05 | 37.56 | 279.45K |
| 2024-03-20 | 36.87 | 37.01 | ↑$0.14 (0.38%) | 36.62 | 37.26 | 266.70K |
| 2024-03-19 | 36.84 | 37.00 | ↑$0.16 (0.43%) | 36.57 | 37.34 | 261.76K |
| 2024-03-18 | 37.28 | 36.97 | ↓$0.31 (-0.83%) | 36.96 | 37.67 | 293.38K |
| 2024-03-15 | 36.53 | 37.34 | ↑$0.81 (2.22%) | 36.53 | 37.63 | 1.35M |
| 2024-03-14 | 37.66 | 37.05 | ↓$0.61 (-1.62%) | 36.83 | 37.92 | 506.14K |
| 2024-03-13 | 37.23 | 37.65 | ↑$0.42 (1.13%) | 37.06 | 37.65 | 329.97K |
| 2024-03-12 | 37.43 | 37.37 | ↓$0.06 (-0.16%) | 37.10 | 37.72 | 293.01K |
| 2024-03-11 | 37.03 | 37.49 | ↑$0.46 (1.24%) | 36.66 | 37.65 | 481.44K |
Create an account or log in to view more rows.
$WLY good times
$WLY I still don’t wanna buy it
$WLY choo choo
$WLY low volume
expect flat or negative close
$WLY Chill out and chill some more. It's all temporary.
$WLY I like green candles on my birthday cake
$WLY prepare your cash to buy dip
$WLY good times
$WLY looking good today??
$WLY Momentum is building...