WLY | J WILEY & SONS -A- | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

J WILEY & SONS -A- (WLY)

NYSE

$49.86+$0.42 (+0.86%)

Price as of Nov 13, 2026 12:37 PM EST

$2.1B
Market Cap
37.86%
1-Year Change
Publishing
Industry

1 Month
-3.66%

Low Price$49.44

High Price$54.05
3 Months
-0.27%

Low Price$46.67

High Price$54.05
1 Year
+37.86%

Low Price$28.12

High Price$55.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	51.47	51.94	49.33	49.44	-3.44%	293,620
11/11/2026	51.14	51.26	50.01	51.20	+0.49%	273,693
11/10/2026	50.34	51.32	50.08	50.95	+0.81%	275,004
11/09/2026	50.75	50.85	50.02	50.54	+0.62%	287,100
11/06/2026	49.80	50.95	49.80	50.23	-0.48%	290,966
11/05/2026	53.08	53.11	50.30	50.47	-3.50%	412,840
11/04/2026	52.31	53.63	51.24	52.30	+2.93%	416,645
11/03/2026	50.54	51.12	49.72	50.81	-0.61%	372,553
11/02/2026	51.38	52.22	50.96	51.12	-0.10%	413,247
10/30/2026	50.98	52.38	50.98	51.17	-0.52%	397,344
10/29/2026	50.79	51.47	50.57	51.44	+1.70%	335,648
10/28/2026	52.15	52.91	50.14	50.58	-3.86%	378,541
10/27/2026	53.66	53.66	52.48	52.61	-1.90%	238,968
10/26/2026	53.83	54.02	52.81	53.63	-0.52%	353,502
10/23/2026	53.47	54.11	53.21	53.91	-0.26%	364,854
10/22/2026	52.54	54.16	52.10	54.05	+3.86%	374,487
10/21/2026	52.18	52.74	51.42	52.04	-0.46%	281,561
10/20/2026	52.21	52.98	51.86	52.28	+0.97%	337,217
10/19/2026	52.75	52.97	51.73	51.78	-1.78%	265,512
10/16/2026	53.53	53.82	51.94	52.72	-0.47%	244,094
10/15/2026	52.10	53.78	51.81	52.97	+2.87%	321,433
10/14/2026	52.29	52.40	51.06	51.49	-2.07%	401,086
10/13/2026	51.50	52.64	51.24	52.58	+2.46%	420,924
10/12/2026	50.27	51.78	49.73	51.32	+3.38%	361,849
10/09/2026	49.87	50.42	48.64	49.64	+0.49%	256,279
10/08/2026	48.87	49.67	48.34	49.40	+1.23%	600,674
10/07/2026	48.29	49.07	47.90	48.80	+0.72%	495,766
10/06/2026	48.42	48.61	47.73	48.45	+0.56%	291,161
10/06/2026	$0.36 Dividend
10/05/2026	47.43	48.39	47.17	48.18	+2.19%	432,807
10/02/2026	48.62	48.62	46.99	47.15	-2.86%	398,426
10/01/2026	47.74	48.75	47.45	48.54	+2.39%	718,824
09/30/2026	47.42	48.56	47.39	47.41	+0.04%	445,482
09/29/2026	47.15	47.88	46.86	47.39	+0.27%	326,129
09/28/2026	46.90	47.86	46.75	47.26	+0.13%	518,460
09/25/2026	47.93	48.28	46.65	47.20	-2.18%	507,133
09/24/2026	48.10	49.07	47.39	48.25	+1.80%	386,579
09/23/2026	46.43	47.49	45.65	47.40	+1.55%	377,021
09/22/2026	47.75	47.76	46.51	46.67	-0.57%	335,157
09/21/2026	47.80	48.26	46.62	46.94	-1.68%	346,496
09/18/2026	49.16	49.16	47.20	47.75	-2.55%	1,044,570
09/17/2026	49.49	49.63	48.24	49.00	-0.36%	384,616
09/16/2026	48.57	49.62	48.10	49.18	+0.43%	618,653
09/15/2026	46.48	49.15	46.48	48.97	+1.86%	634,329
09/14/2026	47.40	48.32	47.09	48.07	+2.98%	487,973
09/11/2026	47.05	47.17	46.46	46.68	-0.44%	509,139
09/10/2026	47.63	48.31	46.74	46.89	-1.56%	593,525
09/09/2026	48.00	48.17	46.78	47.64	-1.42%	610,729
09/08/2026	47.88	48.59	46.66	48.32	+1.02%	691,027
09/04/2026	49.14	50.77	46.17	47.84	-4.88%	1,052,985
09/03/2026	48.48	54.40	48.48	50.29	-0.76%	1,137,467
09/03/2026	$0.44 Earnings
09/02/2026	52.68	54.41	50.52	50.67	-2.56%	1,229,486
09/01/2026	51.86	52.94	51.80	52.00	0.00%	531,508
08/31/2026	53.15	53.60	51.41	52.00	-2.46%	686,349
08/28/2026	53.76	54.40	52.85	53.31	-0.61%	380,783
08/27/2026	52.84	53.81	52.30	53.64	+1.75%	247,164
08/26/2026	53.25	53.58	52.46	52.72	-1.45%	319,436
08/25/2026	52.96	53.76	52.29	53.49	+1.30%	360,091
08/24/2026	51.53	52.85	51.53	52.81	+3.14%	251,582
08/21/2026	51.37	51.90	51.04	51.20	-0.96%	381,499
08/20/2026	51.08	52.43	51.08	51.70	+0.21%	324,747
08/19/2026	50.88	51.67	50.06	51.59	+1.68%	426,869
08/18/2026	50.99	52.00	50.56	50.73	+0.61%	439,101
08/17/2026	50.44	50.85	49.17	50.43	-1.15%	311,717
08/14/2026	51.91	51.91	50.88	51.01	-0.83%	461,637
08/13/2026	50.21	51.54	50.21	51.44	+3.76%	407,239
08/12/2026	48.76	49.68	48.66	49.57	+0.73%	259,720
08/11/2026	50.77	51.40	49.14	49.21	-4.03%	409,955
08/10/2026	51.26	51.93	50.79	51.28	-1.28%	690,288
08/07/2026	53.32	54.28	51.90	51.94	-2.46%	460,064
08/06/2026	53.84	54.40	52.71	53.25	-1.49%	373,311
08/05/2026	54.40	54.69	53.61	54.06	-0.40%	263,810
08/04/2026	52.02	54.42	52.02	54.28	+2.98%	346,749
08/03/2026	52.27	53.74	52.13	52.71	+1.72%	373,137
07/31/2026	52.16	52.16	50.76	51.82	-0.55%	350,708
07/30/2026	53.80	54.69	51.91	52.10	-5.80%	514,693
07/29/2026	54.25	57.03	54.13	55.31	+2.62%	567,613
07/28/2026	51.21	54.18	51.17	53.90	+6.45%	432,653
07/27/2026	49.96	51.11	49.96	50.63	+2.95%	465,047
07/24/2026	48.36	49.45	48.36	49.19	+1.70%	268,183
07/23/2026	49.17	49.35	48.25	48.36	-1.52%	586,565
07/22/2026	50.42	51.30	48.56	49.11	-2.54%	641,589
07/21/2026	49.05	50.52	49.05	50.39	+1.56%	415,716
07/20/2026	50.03	50.45	49.59	49.61	-1.94%	341,969
07/17/2026	50.43	51.84	49.75	50.59	+0.06%	396,360
07/16/2026	49.60	50.96	49.60	50.56	+2.89%	368,510
07/15/2026	49.00	49.77	48.29	49.15	+0.49%	485,731
07/14/2026	48.94	49.95	48.27	48.91	-1.06%	470,165
07/13/2026	50.33	50.37	48.09	49.43	-1.01%	526,045
07/10/2026	50.54	51.91	49.65	49.94	-0.22%	710,547
07/09/2026	49.19	50.41	48.25	50.05	+0.24%	519,653
07/08/2026	52.16	52.53	49.77	49.93	-3.81%	912,380
07/07/2026	52.14	52.83	51.11	51.90	+0.23%	521,602
07/07/2026	$0.36 Dividend
07/06/2026	51.76	52.49	51.09	51.79	-0.44%	583,683
07/02/2026	50.46	52.20	49.82	52.01	+3.43%	521,937
07/01/2026	46.88	50.97	46.88	50.29	+5.15%	558,625
06/30/2026	46.13	48.15	45.81	47.83	+2.86%	482,756
06/29/2026	47.22	47.88	45.97	46.49	-2.14%	754,822