John Wiley & Sons, Inc. Common Stock NYSE:WLYB Historical Prices

Below are the 193 trading days of historical prices for WLYB.

# Exchange Symbol Date Open High Low Close
193 NYSE WLYB Fri, Apr 19, 2024 37.26 37.35 37.26 37.35
192 NYSE WLYB Thu, Apr 18, 2024 35.99 36.54 35.99 36.48
191 NYSE WLYB Wed, Apr 17, 2024 36.05 36.05 36.01 36.01
190 NYSE WLYB Tue, Apr 16, 2024 0.00 0.00 0.00 0.00
189 NYSE WLYB Mon, Apr 15, 2024 0.00 0.00 0.00 0.00
188 NYSE WLYB Fri, Apr 12, 2024 0.00 0.00 0.00 0.00
187 NYSE WLYB Thu, Apr 11, 2024 39.25 39.25 39.20 39.20
186 NYSE WLYB Wed, Apr 10, 2024 39.08 39.08 39.08 39.08
185 NYSE WLYB Tue, Apr 9, 2024 0.00 0.00 0.00 0.00
184 NYSE WLYB Mon, Apr 8, 2024 0.00 0.00 0.00 0.00
183 NYSE WLYB Fri, Apr 5, 2024 0.00 0.00 0.00 0.00
182 NYSE WLYB Thu, Apr 4, 2024 38.83 38.83 38.59 38.24
181 NYSE WLYB Wed, Apr 3, 2024 38.52 38.52 38.52 38.52
180 NYSE WLYB Tue, Apr 2, 2024 37.92 38.22 37.80 38.22
179 NYSE WLYB Mon, Apr 1, 2024 37.88 38.30 37.88 38.30
178 NYSE WLYB Wed, Mar 27, 2024 37.96 37.96 37.95 37.95
177 NYSE WLYB Tue, Mar 26, 2024 37.72 37.72 37.71 37.71
176 NYSE WLYB Tue, Mar 19, 2024 36.90 36.90 36.80 36.80
175 NYSE WLYB Mon, Mar 18, 2024 37.54 37.54 37.54 37.54
174 NYSE WLYB Fri, Mar 15, 2024 37.05 38.95 37.05 38.95
173 NYSE WLYB Thu, Mar 14, 2024 37.28 37.28 37.20 37.20
172 NYSE WLYB Wed, Mar 13, 2024 37.25 37.30 37.11 37.20
171 NYSE WLYB Thu, Mar 7, 2024 36.00 36.85 36.00 36.69
170 NYSE WLYB Mon, Mar 4, 2024 33.01 33.05 33.01 33.05
169 NYSE WLYB Thu, Feb 29, 2024 33.25 33.25 33.25 33.25
168 NYSE WLYB Tue, Feb 27, 2024 33.54 33.68 33.54 33.68
167 NYSE WLYB Thu, Feb 22, 2024 33.00 33.16 33.00 33.16
166 NYSE WLYB Wed, Feb 21, 2024 33.08 33.08 33.08 33.08
165 NYSE WLYB Tue, Feb 20, 2024 32.60 32.60 32.60 32.60
164 NYSE WLYB Thu, Feb 8, 2024 33.66 33.66 33.55 33.55
163 NYSE WLYB Wed, Feb 7, 2024 33.45 33.45 33.45 33.45
162 NYSE WLYB Mon, Feb 5, 2024 33.61 33.61 33.61 33.61
161 NYSE WLYB Fri, Feb 2, 2024 34.41 34.41 33.90 33.90
160 NYSE WLYB Thu, Feb 1, 2024 34.35 34.35 34.35 34.35
159 NYSE WLYB Wed, Jan 31, 2024 33.85 33.85 33.85 33.85
158 NYSE WLYB Wed, Jan 24, 2024 33.84 33.95 33.84 33.95
157 NYSE WLYB Tue, Jan 23, 2024 33.53 33.95 33.51 33.51
156 NYSE WLYB Tue, Jan 16, 2024 32.07 32.60 32.07 32.60
155 NYSE WLYB Thu, Jan 11, 2024 31.64 31.64 31.64 31.64
154 NYSE WLYB Wed, Jan 10, 2024 31.34 31.34 31.34 31.34
153 NYSE WLYB Tue, Jan 9, 2024 31.13 31.25 31.07 31.25
152 NYSE WLYB Fri, Jan 5, 2024 31.39 31.40 30.93 30.93
151 NYSE WLYB Thu, Jan 4, 2024 31.09 31.09 30.64 30.64
150 NYSE WLYB Tue, Jan 2, 2024 31.75 31.75 31.26 31.26
149 NYSE WLYB Fri, Dec 29, 2023 32.17 32.17 32.16 32.16
148 NYSE WLYB Wed, Dec 27, 2023 32.49 32.49 32.24 32.24
147 NYSE WLYB Fri, Dec 22, 2023 33.78 34.02 33.76 33.41
146 NYSE WLYB Thu, Dec 21, 2023 33.34 33.66 33.34 33.50
145 NYSE WLYB Tue, Dec 19, 2023 32.73 32.73 32.73 32.73
144 NYSE WLYB Fri, Dec 15, 2023 32.44 34.05 32.44 34.05
143 NYSE WLYB Thu, Dec 14, 2023 32.25 33.62 32.25 33.06
142 NYSE WLYB Tue, Dec 12, 2023 30.93 30.93 30.93 30.93
141 NYSE WLYB Fri, Dec 8, 2023 30.08 30.62 30.00 30.62
140 NYSE WLYB Thu, Dec 7, 2023 29.71 29.71 29.71 29.71
139 NYSE WLYB Wed, Dec 6, 2023 30.80 30.80 28.83 30.43
138 NYSE WLYB Tue, Dec 5, 2023 30.82 30.82 30.45 30.55
137 NYSE WLYB Fri, Dec 1, 2023 30.68 31.13 30.68 31.13
136 NYSE WLYB Thu, Nov 30, 2023 30.16 30.16 30.16 30.16
135 NYSE WLYB Wed, Nov 29, 2023 29.98 29.98 29.98 29.98
134 NYSE WLYB Mon, Nov 27, 2023 29.54 29.54 28.35 28.35
133 NYSE WLYB Fri, Nov 24, 2023 30.24 30.24 30.24 30.24
132 NYSE WLYB Wed, Nov 22, 2023 30.57 30.57 30.57 30.57
131 NYSE WLYB Mon, Nov 20, 2023 31.22 31.22 30.58 30.73
130 NYSE WLYB Tue, Nov 14, 2023 30.32 31.27 30.32 31.27
129 NYSE WLYB Mon, Nov 13, 2023 30.16 30.18 30.00 30.18
128 NYSE WLYB Thu, Nov 9, 2023 30.20 30.20 30.20 30.20
127 NYSE WLYB Wed, Nov 8, 2023 30.34 30.34 30.34 30.34
126 NYSE WLYB Tue, Nov 7, 2023 30.43 30.47 30.43 30.47
125 NYSE WLYB Mon, Nov 6, 2023 30.18 30.19 30.18 30.19
124 NYSE WLYB Thu, Nov 2, 2023 30.58 30.58 30.58 30.58
123 NYSE WLYB Mon, Oct 30, 2023 30.41 30.41 30.41 30.41
122 NYSE WLYB Fri, Oct 27, 2023 30.21 30.21 30.21 30.21
121 NYSE WLYB Thu, Oct 26, 2023 30.73 30.73 30.73 30.73
120 NYSE WLYB Wed, Oct 25, 2023 31.27 31.27 30.44 30.49
119 NYSE WLYB Mon, Oct 23, 2023 31.28 31.28 30.70 30.70
118 NYSE WLYB Fri, Oct 20, 2023 31.16 31.16 31.16 31.16
117 NYSE WLYB Thu, Oct 19, 2023 30.94 30.98 30.94 30.98
116 NYSE WLYB Wed, Oct 18, 2023 29.33 29.36 29.20 29.33
115 NYSE WLYB Tue, Oct 17, 2023 29.78 29.78 28.58 28.58
114 NYSE WLYB Mon, Oct 16, 2023 30.17 30.17 29.43 29.43
113 NYSE WLYB Thu, Oct 12, 2023 30.72 30.72 30.72 30.72
112 NYSE WLYB Wed, Oct 11, 2023 32.22 32.22 32.22 32.22
111 NYSE WLYB Tue, Oct 10, 2023 31.44 32.03 31.44 32.03
110 NYSE WLYB Mon, Oct 2, 2023 37.43 37.43 37.43 37.08
109 NYSE WLYB Fri, Sep 29, 2023 37.38 37.38 37.38 37.38
108 NYSE WLYB Thu, Sep 21, 2023 37.47 37.47 37.47 37.47
107 NYSE WLYB Fri, Sep 15, 2023 37.20 37.25 36.99 36.99
106 NYSE WLYB Fri, Sep 8, 2023 36.27 36.27 35.98 35.99
105 NYSE WLYB Thu, Sep 7, 2023 35.40 37.21 35.40 37.21
104 NYSE WLYB Thu, Aug 31, 2023 36.40 36.40 36.40 36.40
103 NYSE WLYB Fri, Aug 25, 2023 36.48 36.48 36.48 36.48
102 NYSE WLYB Mon, Aug 21, 2023 35.68 35.68 35.68 35.68
101 NYSE WLYB Fri, Aug 4, 2023 35.12 35.12 35.12 35.12
100 NYSE WLYB Mon, Jul 24, 2023 33.85 33.85 33.85 33.85
99 NYSE WLYB Fri, Jul 21, 2023 34.81 34.81 34.81 34.81
98 NYSE WLYB Thu, Jul 20, 2023 34.42 34.42 34.42 34.42
97 NYSE WLYB Wed, Jul 19, 2023 34.62 34.63 34.49 34.57
96 NYSE WLYB Tue, Jul 18, 2023 34.07 34.07 34.07 34.07
95 NYSE WLYB Mon, Jul 17, 2023 34.22 34.22 34.22 34.22
94 NYSE WLYB Fri, Jul 14, 2023 34.33 34.33 34.33 34.33
93 NYSE WLYB Wed, Jul 12, 2023 33.48 34.00 33.48 34.00
92 NYSE WLYB Tue, Jul 11, 2023 33.49 33.49 33.49 33.49
91 NYSE WLYB Wed, Jul 5, 2023 32.48 32.48 32.48 32.48
90 NYSE WLYB Thu, Jun 29, 2023 33.00 33.00 33.00 32.65
89 NYSE WLYB Tue, Jun 27, 2023 31.69 31.69 31.69 31.69
88 NYSE WLYB Mon, Jun 26, 2023 30.91 30.91 30.91 30.91
87 NYSE WLYB Tue, Jun 20, 2023 32.66 32.66 32.66 32.66
86 NYSE WLYB Fri, Jun 16, 2023 33.03 33.26 33.03 33.26
85 NYSE WLYB Thu, Jun 15, 2023 34.03 34.03 29.61 32.04
84 NYSE WLYB Mon, Jun 12, 2023 39.59 39.59 37.37 37.78
83 NYSE WLYB Thu, Jun 8, 2023 39.55 39.55 39.55 39.55
82 NYSE WLYB Tue, Jun 6, 2023 37.85 38.77 37.82 38.77
81 NYSE WLYB Fri, May 26, 2023 35.18 35.18 35.18 35.18
80 NYSE WLYB Thu, May 25, 2023 35.34 35.49 34.27 34.27
79 NYSE WLYB Wed, May 3, 2023 36.06 36.60 36.06 36.60
78 NYSE WLYB Tue, May 2, 2023 35.38 35.38 35.29 35.30
77 NYSE WLYB Mon, May 1, 2023 36.88 38.74 36.88 38.74
76 NYSE WLYB Thu, Apr 27, 2023 37.33 37.33 37.33 37.33
75 NYSE WLYB Wed, Apr 26, 2023 38.43 38.43 37.76 37.76
74 NYSE WLYB Tue, Apr 25, 2023 38.37 38.37 38.37 38.37
73 NYSE WLYB Mon, Apr 24, 2023 40.40 40.40 38.89 38.89
72 NYSE WLYB Fri, Apr 21, 2023 40.27 40.27 40.27 40.27
71 NYSE WLYB Thu, Apr 20, 2023 38.84 38.87 38.84 38.86
70 NYSE WLYB Wed, Apr 19, 2023 38.77 38.77 38.68 38.77
69 NYSE WLYB Tue, Apr 18, 2023 38.51 38.72 38.51 38.72
68 NYSE WLYB Mon, Apr 10, 2023 36.23 38.27 36.23 38.27
67 NYSE WLYB Tue, Mar 28, 2023 37.20 37.20 37.20 36.85
66 NYSE WLYB Mon, Mar 27, 2023 36.98 37.05 36.98 37.05
65 NYSE WLYB Tue, Mar 21, 2023 37.95 37.95 37.95 37.95
64 NYSE WLYB Tue, Mar 14, 2023 35.75 35.75 34.46 34.46
63 NYSE WLYB Mon, Mar 13, 2023 35.90 35.90 35.90 35.90
62 NYSE WLYB Fri, Mar 10, 2023 35.63 36.91 35.63 36.15
61 NYSE WLYB Thu, Mar 9, 2023 39.76 39.76 36.12 36.12
60 NYSE WLYB Wed, Mar 8, 2023 42.32 43.63 42.32 43.14
59 NYSE WLYB Tue, Feb 21, 2023 44.68 44.68 44.44 44.44
58 NYSE WLYB Thu, Feb 2, 2023 48.82 49.19 48.82 49.19
57 NYSE WLYB Thu, Jan 26, 2023 44.39 44.39 44.39 44.39
56 NYSE WLYB Mon, Jan 23, 2023 43.86 44.94 43.86 44.94
55 NYSE WLYB Thu, Jan 19, 2023 45.10 45.10 44.02 44.02
54 NYSE WLYB Tue, Jan 17, 2023 44.11 44.13 44.11 44.13
53 NYSE WLYB Fri, Jan 13, 2023 43.14 44.11 43.14 44.11
52 NYSE WLYB Wed, Jan 11, 2023 42.99 42.99 42.99 42.99
51 NYSE WLYB Mon, Jan 9, 2023 42.34 42.34 42.34 42.34
50 NYSE WLYB Fri, Jan 6, 2023 42.37 42.37 41.73 41.73
49 NYSE WLYB Thu, Jan 5, 2023 42.00 42.00 41.96 41.96
48 NYSE WLYB Wed, Jan 4, 2023 40.80 40.80 40.80 40.80
47 NYSE WLYB Wed, Dec 28, 2022 39.03 39.23 39.03 39.23
46 NYSE WLYB Fri, Dec 16, 2022 42.44 42.44 39.00 38.88
45 NYSE WLYB Wed, Dec 14, 2022 42.68 42.68 42.00 42.00
44 NYSE WLYB Tue, Dec 13, 2022 42.72 42.72 42.24 42.24
43 NYSE WLYB Mon, Dec 12, 2022 40.03 41.72 40.03 41.72
42 NYSE WLYB Fri, Dec 9, 2022 40.93 40.93 40.93 40.93
41 NYSE WLYB Thu, Dec 8, 2022 43.50 43.50 42.98 42.98
40 NYSE WLYB Wed, Dec 7, 2022 42.10 42.93 40.36 42.93
39 NYSE WLYB Fri, Dec 2, 2022 46.77 46.77 46.77 46.77
38 NYSE WLYB Fri, Nov 25, 2022 47.60 47.60 47.60 47.60
37 NYSE WLYB Fri, Nov 18, 2022 46.68 46.68 46.68 46.68
36 NYSE WLYB Thu, Nov 17, 2022 46.16 46.16 46.16 46.16
35 NYSE WLYB Fri, Nov 11, 2022 45.66 45.66 45.66 45.66
34 NYSE WLYB Wed, Nov 9, 2022 42.13 42.18 42.13 42.14
33 NYSE WLYB Tue, Nov 8, 2022 42.81 42.93 41.79 42.07
32 NYSE WLYB Fri, Oct 28, 2022 41.25 41.25 41.25 41.25
31 NYSE WLYB Thu, Oct 27, 2022 41.77 41.77 41.77 41.77
30 NYSE WLYB Wed, Oct 26, 2022 39.13 41.41 39.13 41.41
29 NYSE WLYB Tue, Oct 25, 2022 39.24 39.24 39.24 39.24
28 NYSE WLYB Mon, Oct 24, 2022 41.27 41.27 38.51 38.83
27 NYSE WLYB Thu, Oct 20, 2022 38.50 38.50 38.41 38.41
26 NYSE WLYB Tue, Oct 18, 2022 37.89 39.71 37.89 38.80
25 NYSE WLYB Thu, Sep 29, 2022 38.75 38.75 38.13 37.89
24 NYSE WLYB Tue, Sep 27, 2022 39.33 39.33 39.33 39.33
23 NYSE WLYB Mon, Sep 26, 2022 39.37 39.37 39.37 39.37
22 NYSE WLYB Tue, Sep 20, 2022 42.68 42.68 42.68 42.68
21 NYSE WLYB Mon, Sep 19, 2022 43.11 43.11 43.11 43.11
20 NYSE WLYB Fri, Sep 16, 2022 40.10 40.10 40.10 40.10
19 NYSE WLYB Wed, Sep 14, 2022 44.50 44.50 44.50 44.50
18 NYSE WLYB Tue, Sep 13, 2022 45.69 45.69 45.11 45.11
17 NYSE WLYB Wed, Sep 7, 2022 41.46 41.46 41.46 41.46
16 NYSE WLYB Mon, Aug 29, 2022 48.32 48.32 47.22 47.22
15 NYSE WLYB Mon, Aug 1, 2022 52.11 52.11 52.11 52.11
14 NYSE WLYB Fri, Jul 22, 2022 46.71 48.29 46.71 48.29
13 NYSE WLYB Mon, Jul 18, 2022 48.78 48.78 46.02 46.02
12 NYSE WLYB Wed, Jul 6, 2022 45.87 45.87 45.86 45.86
11 NYSE WLYB Tue, Jul 5, 2022 45.73 46.64 45.73 46.39
10 NYSE WLYB Thu, Jun 30, 2022 48.02 48.02 48.02 47.67
9 NYSE WLYB Wed, Jun 22, 2022 46.21 46.21 46.21 46.21
8 NYSE WLYB Tue, Jun 14, 2022 47.88 47.88 47.88 47.88
7 NYSE WLYB Tue, Jun 7, 2022 53.19 53.19 53.19 53.19
6 NYSE WLYB Thu, May 26, 2022 54.58 54.58 53.00 53.00
5 NYSE WLYB Fri, Apr 22, 2022 52.94 53.76 52.44 52.75
4 NYSE WLYB Mon, Apr 18, 2022 53.77 53.97 53.73 53.73
3 NYSE WLYB Tue, Apr 5, 2022 51.77 51.77 51.77 51.77
2 NYSE WLYB Mon, Apr 4, 2022 52.85 52.85 52.85 52.85
1 NYSE WLYB Fri, Apr 1, 2022 52.50 52.50 52.50 52.16
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024