MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WLY — John Wiley & Sons, Inc. Class A
NYSEJohn Wiley & Sons, Inc. Class A
$48.90
+1.14(+2.39%)
- O
- 48.09
- H
- 49.11
- L
- 47.80
- V
- 718.82K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.90
Period Return+16.82%
Period High$57.45
Period Low$28.38
Avg Daily Volume496.9K
Total Trading Days365
WLY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $48.09 | $49.11 | $47.80 | $48.90 | +$1.14 | +2.39% | 718,816 | $48.81 | $47.80 $49.11 |
| Sep 30, 2026 | $47.77 | $48.93 | $47.74 | $47.76 | +$0.02 | +0.04% | 445,483 | $47.99 | $47.74 $48.93 |
| Sep 29, 2026 | $47.50 | $48.24 | $47.21 | $47.74 | +$0.13 | +0.27% | 326,136 | $47.60 | $47.21 $48.24 |
| Sep 28, 2026 | $47.25 | $48.22 | $47.10 | $47.61 | +$0.06 | +0.13% | 518,461 | $47.66 | $47.10 $48.22 |
| Sep 25, 2026 | $48.29 | $48.64 | $47.00 | $47.55 | $-1.06 | -2.18% | 507,134 | $47.48 | $47.00 $48.64 |
| Sep 24, 2026 | $48.46 | $49.43 | $47.74 | $48.61 | +$0.86 | +1.80% | 386,618 | $48.63 | $47.74 $49.43 |
| Sep 23, 2026 | $46.77 | $47.84 | $45.99 | $47.75 | +$0.73 | +1.55% | 377,022 | $47.40 | $45.99 $47.84 |
| Sep 22, 2026 | $48.10 | $48.12 | $46.86 | $47.02 | $-0.27 | -0.57% | 335,157 | $47.22 | $46.86 $48.12 |
| Sep 21, 2026 | $48.15 | $48.62 | $46.97 | $47.29 | $-0.81 | -1.68% | 346,497 | $47.43 | $46.97 $48.62 |
| Sep 18, 2026 | $49.52 | $49.52 | $47.55 | $48.10 | $-1.26 | -2.55% | 1,044,570 | $48.11 | $47.55 $49.52 |
| Sep 17, 2026 | $49.86 | $50.00 | $48.60 | $49.36 | $-0.18 | -0.36% | 384,616 | $49.34 | $48.60 $50.00 |
| Sep 16, 2026 | $48.93 | $49.99 | $48.46 | $49.54 | +$0.21 | +0.43% | 618,653 | $49.27 | $48.46 $49.99 |
| Sep 15, 2026 | $46.82 | $49.51 | $46.82 | $49.33 | +$0.90 | +1.86% | 634,327 | $49.12 | $46.82 $49.51 |
| Sep 14, 2026 | $47.75 | $48.68 | $47.44 | $48.43 | +$1.40 | +2.98% | 487,958 | $48.36 | $47.44 $48.68 |
| Sep 11, 2026 | $47.40 | $47.52 | $46.80 | $47.03 | $-0.21 | -0.44% | 509,139 | $47.12 | $46.80 $47.52 |
| Sep 10, 2026 | $47.98 | $48.67 | $47.08 | $47.24 | $-0.75 | -1.56% | 593,536 | $47.40 | $47.08 $48.67 |
| Sep 9, 2026 | $48.36 | $48.53 | $47.13 | $47.99 | $-0.69 | -1.42% | 610,729 | $47.82 | $47.13 $48.53 |
| Sep 8, 2026 | $48.24 | $48.96 | $47.01 | $48.68 | +$0.49 | +1.02% | 691,030 | $48.15 | $47.01 $48.96 |
| Sep 4, 2026 | $49.50 | $51.15 | $46.51 | $48.19 | $-2.47 | -4.88% | 1,052,985 | $48.14 | $46.51 $51.15 |
| Sep 3, 2026 | $48.84 | $54.80 | $48.84 | $50.66 | $-0.39 | -0.76% | 1,137,468 | $52.16 | $48.84 $54.80 |
| Sep 2, 2026 | $53.07 | $54.81 | $50.89 | $51.05 | $-1.34 | -2.56% | 977,926 | $52.81 | $50.89 $54.81 |
| Sep 1, 2026 | $52.24 | $53.33 | $52.18 | $52.39 | +$0.00 | +0.00% | 531,509 | $52.56 | $52.18 $53.33 |
| Aug 31, 2026 | $53.54 | $54.00 | $51.79 | $52.39 | $-1.32 | -2.46% | 686,349 | $52.40 | $51.79 $54.00 |
| Aug 28, 2026 | $54.16 | $54.80 | $53.25 | $53.71 | $-0.33 | -0.61% | 380,784 | $53.83 | $53.25 $54.80 |
| Aug 27, 2026 | $53.23 | $54.21 | $52.69 | $54.04 | +$0.93 | +1.75% | 247,167 | $53.88 | $52.69 $54.21 |
| Aug 26, 2026 | $53.65 | $53.98 | $52.85 | $53.11 | $-0.78 | -1.45% | 319,436 | $53.21 | $52.85 $53.98 |
| Aug 25, 2026 | $53.35 | $54.16 | $52.68 | $53.89 | +$0.69 | +1.30% | 360,091 | $53.63 | $52.68 $54.16 |
| Aug 24, 2026 | $51.91 | $53.24 | $51.91 | $53.20 | +$1.62 | +3.14% | 251,582 | $52.77 | $51.91 $53.24 |
| Aug 21, 2026 | $51.75 | $52.29 | $51.42 | $51.58 | $-0.50 | -0.96% | 381,500 | $51.80 | $51.42 $52.29 |
| Aug 20, 2026 | $51.46 | $52.82 | $51.46 | $52.08 | +$0.11 | +0.21% | 324,745 | $52.28 | $51.46 $52.82 |