WLYB Historical Prices

Summary

Key Stock Metrics

37.27

(June 16, 2025)

52-Week Low

52.90

(November 25, 2024)

52-Week High

54.58

(May 26, 2022)

All-Time High

45.14

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-04-01 52.50 52.50 52.50 52.16 601
2022-04-04 52.85 52.85 52.85 52.85 661
2022-04-05 51.77 51.77 51.77 51.77 161
2022-04-18 53.77 53.97 53.73 53.73 684
2022-04-22 52.94 53.76 52.44 52.75 1485
2022-05-26 54.58 54.58 53.00 53.00 315
2022-06-07 53.19 53.19 53.19 53.19 161
2022-06-14 47.88 47.88 47.88 47.88 185
2022-06-22 46.21 46.21 46.21 46.21 142
2022-06-30 48.02 48.02 48.02 47.67 518
2022-07-05 45.73 46.64 45.73 46.39 526
2022-07-06 45.87 45.87 45.86 45.86 402
2022-07-18 48.78 48.78 46.02 46.02 616
2022-07-22 46.71 48.29 46.71 48.29 447
2022-08-01 52.11 52.11 52.11 52.11 224
2022-08-29 48.32 48.32 47.22 47.22 360
2022-09-07 41.46 41.46 41.46 41.46 118
2022-09-13 45.69 45.69 45.11 45.11 491
2022-09-14 44.50 44.50 44.50 44.50 287
2022-09-16 40.10 40.10 40.10 40.10 951
2022-09-19 43.11 43.11 43.11 43.11 316
2022-09-20 42.68 42.68 42.68 42.68 312
2022-09-26 39.37 39.37 39.37 39.37 276
2022-09-27 39.33 39.33 39.33 39.33 198
2022-09-29 38.75 38.75 38.13 37.89 722
2022-10-18 37.89 39.71 37.89 38.80 1228
2022-10-20 38.50 38.50 38.41 38.41 1642
2022-10-24 41.27 41.27 38.51 38.83 959
2022-10-25 39.24 39.24 39.24 39.24 104
2022-10-26 39.13 41.41 39.13 41.41 594
2022-10-27 41.77 41.77 41.77 41.77 207
2022-10-28 41.25 41.25 41.25 41.25 236
2022-11-08 42.81 42.93 41.79 42.07 15263
2022-11-09 42.13 42.18 42.13 42.14 678
2022-11-11 45.66 45.66 45.66 45.66 155
2022-11-17 46.16 46.16 46.16 46.16 387
2022-11-18 46.68 46.68 46.68 46.68 305
2022-11-25 47.60 47.60 47.60 47.60 158
2022-12-02 46.77 46.77 46.77 46.77 108
2022-12-07 42.10 42.93 40.36 42.93 2858
2022-12-08 43.50 43.50 42.98 42.98 222
2022-12-09 40.93 40.93 40.93 40.93 106
2022-12-12 40.03 41.72 40.03 41.72 1852
2022-12-13 42.72 42.72 42.24 42.24 260
2022-12-14 42.68 42.68 42.00 42.00 937
2022-12-16 42.44 42.44 39.00 38.88 1162
2022-12-28 39.03 39.23 39.03 39.23 957
2023-01-04 40.80 40.80 40.80 40.80 1097
2023-01-05 42.00 42.00 41.96 41.96 1145
2023-01-06 42.37 42.37 41.73 41.73 621
2023-01-09 42.34 42.34 42.34 42.34 232
2023-01-11 42.99 42.99 42.99 42.99 209
2023-01-13 43.14 44.11 43.14 44.11 439
2023-01-17 44.11 44.13 44.11 44.13 1076
2023-01-19 45.10 45.10 44.02 44.02 302
2023-01-23 43.86 44.94 43.86 44.94 378
2023-01-26 44.39 44.39 44.39 44.39 190
2023-02-02 48.82 49.19 48.82 49.19 218
2023-02-21 44.68 44.68 44.44 44.44 418
2023-03-08 42.32 43.63 42.32 43.14 1044
2023-03-09 39.76 39.76 36.12 36.12 3477
2023-03-10 35.63 36.91 35.63 36.15 1089
2023-03-13 35.90 35.90 35.90 35.90 262
2023-03-14 35.75 35.75 34.46 34.46 474
2023-03-21 37.95 37.95 37.95 37.95 274
2023-03-27 36.98 37.05 36.98 37.05 339
2023-03-28 37.20 37.20 37.20 36.85 1385
2023-04-10 36.23 38.27 36.23 38.27 800
2023-04-18 38.51 38.72 38.51 38.72 1505
2023-04-19 38.77 38.77 38.68 38.77 1622
2023-04-20 38.84 38.87 38.84 38.86 1863
2023-04-21 40.27 40.27 40.27 40.27 225
2023-04-24 40.40 40.40 38.89 38.89 750
2023-04-25 38.37 38.37 38.37 38.37 251
2023-04-26 38.43 38.43 37.76 37.76 275
2023-04-27 37.33 37.33 37.33 37.33 165
2023-05-01 36.88 38.74 36.88 38.74 840
2023-05-02 35.38 35.38 35.29 35.30 1541
2023-05-03 36.06 36.60 36.06 36.60 1237
2023-05-25 35.34 35.49 34.27 34.27 1139
2023-05-26 35.18 35.18 35.18 35.18 128
2023-06-06 37.85 38.77 37.82 38.77 509
2023-06-08 39.55 39.55 39.55 39.55 177
2023-06-12 39.59 39.59 37.37 37.78 736
2023-06-15 34.03 34.03 29.61 32.04 9305
2023-06-16 33.03 33.26 33.03 33.26 957
2023-06-20 32.66 32.66 32.66 32.66 432
2023-06-26 30.91 30.91 30.91 30.91 333
2023-06-27 31.69 31.69 31.69 31.69 125
2023-06-29 33.00 33.00 33.00 32.65 570
2023-07-05 32.48 32.48 32.48 32.48 322
2023-07-11 33.49 33.49 33.49 33.49 419
2023-07-12 33.48 34.00 33.48 34.00 275
2023-07-14 34.33 34.33 34.33 34.33 176
2023-07-17 34.22 34.22 34.22 34.22 167
2023-07-18 34.07 34.07 34.07 34.07 226
2023-07-19 34.62 34.63 34.49 34.57 4239
2023-07-20 34.42 34.42 34.42 34.42 171
2023-07-21 34.81 34.81 34.81 34.81 210
2023-07-24 33.85 33.85 33.85 33.85 188
2023-08-04 35.12 35.12 35.12 35.12 294
2023-08-21 35.68 35.68 35.68 35.68 260
2023-08-25 36.48 36.48 36.48 36.48 300
2023-08-31 36.40 36.40 36.40 36.40 285
2023-09-07 35.40 37.21 35.40 37.21 1224
2023-09-08 36.27 36.27 35.98 35.99 498
2023-09-15 37.20 37.25 36.99 36.99 1213
2023-09-21 37.47 37.47 37.47 37.47 114
2023-09-29 37.38 37.38 37.38 37.38 269
2023-10-02 37.43 37.43 37.43 37.08 203
2023-10-10 31.44 32.03 31.44 32.03 1436
2023-10-11 32.22 32.22 32.22 32.22 297
2023-10-12 30.72 30.72 30.72 30.72 288
2023-10-16 30.17 30.17 29.43 29.43 355
2023-10-17 29.78 29.78 28.58 28.58 868
2023-10-18 29.33 29.36 29.20 29.33 3937
2023-10-19 30.94 30.98 30.94 30.98 526
2023-10-20 31.16 31.16 31.16 31.16 201
2023-10-23 31.28 31.28 30.70 30.70 307
2023-10-25 31.27 31.27 30.44 30.49 508
2023-10-26 30.73 30.73 30.73 30.73 160
2023-10-27 30.21 30.21 30.21 30.21 101
2023-10-30 30.41 30.41 30.41 30.41 102
2023-11-02 30.58 30.58 30.58 30.58 112
2023-11-06 30.18 30.19 30.18 30.19 260
2023-11-07 30.43 30.47 30.43 30.47 595
2023-11-08 30.34 30.34 30.34 30.34 225
2023-11-09 30.20 30.20 30.20 30.20 115
2023-11-13 30.16 30.18 30.00 30.18 484
2023-11-14 30.32 31.27 30.32 31.27 2666
2023-11-20 31.22 31.22 30.58 30.73 1329
2023-11-22 30.57 30.57 30.57 30.57 106
2023-11-24 30.24 30.24 30.24 30.24 171
2023-11-27 29.54 29.54 28.35 28.35 390
2023-11-29 29.98 29.98 29.98 29.98 138
2023-11-30 30.16 30.16 30.16 30.16 169
2023-12-01 30.68 31.13 30.68 31.13 1908
2023-12-05 30.82 30.82 30.45 30.55 1491
2023-12-06 30.80 30.80 28.83 30.43 3846
2023-12-07 29.71 29.71 29.71 29.71 393
2023-12-08 30.08 30.62 30.00 30.62 1313
2023-12-12 30.93 30.93 30.93 30.93 240
2023-12-14 32.25 33.62 32.25 33.06 1759
2023-12-15 32.44 34.05 32.44 34.05 17222
2023-12-19 32.73 32.73 32.73 32.73 218
2023-12-21 33.34 33.66 33.34 33.50 461
2023-12-22 33.78 34.02 33.76 33.41 1020
2023-12-27 32.49 32.49 32.24 32.24 557
2023-12-29 32.17 32.17 32.16 32.16 320
2024-01-02 31.75 31.75 31.26 31.26 455
2024-01-04 31.09 31.09 30.64 30.64 759
2024-01-05 31.39 31.40 30.93 30.93 573
2024-01-09 31.13 31.25 31.07 31.25 1009
2024-01-10 31.34 31.34 31.34 31.34 332
2024-01-11 31.64 31.64 31.64 31.64 240
2024-01-16 32.07 32.60 32.07 32.60 687
2024-01-23 33.53 33.95 33.51 33.51 485
2024-01-24 33.84 33.95 33.84 33.95 313
2024-01-31 33.85 33.85 33.85 33.85 119
2024-02-01 34.35 34.35 34.35 34.35 147
2024-02-02 34.41 34.41 33.90 33.90 266
2024-02-05 33.61 33.61 33.61 33.61 120
2024-02-07 33.45 33.45 33.45 33.45 122
2024-02-08 33.66 33.66 33.55 33.55 202
2024-02-20 32.60 32.60 32.60 32.60 716
2024-02-21 33.08 33.08 33.08 33.08 205
2024-02-22 33.00 33.16 33.00 33.16 1354
2024-02-27 33.54 33.68 33.54 33.68 663
2024-02-29 33.25 33.25 33.25 33.25 439
2024-03-04 33.01 33.05 33.01 33.05 437
2024-03-07 36.00 36.85 36.00 36.69 4070
2024-03-13 37.25 37.30 37.11 37.20 4900
2024-03-14 37.28 37.28 37.20 37.20 525
2024-03-15 37.05 38.95 37.05 38.95 3474
2024-03-18 37.54 37.54 37.54 37.54 590
2024-03-19 36.90 36.90 36.80 36.80 1150
2024-03-26 37.72 37.72 37.71 37.71 354
2024-03-27 37.96 37.96 37.95 37.95 346
2024-04-01 37.88 38.30 37.88 38.30 433
2024-04-02 37.92 38.22 37.80 38.22 1244
2024-04-03 38.52 38.52 38.52 38.52 637
2024-04-04 38.83 38.83 38.59 38.24 681
2024-04-10 39.08 39.08 39.08 39.08 198
2024-04-11 39.25 39.25 39.20 39.20 444
2024-04-17 36.05 36.05 36.01 36.01 892
2024-04-18 35.99 36.54 35.99 36.48 734
2024-04-19 37.26 37.35 37.26 37.35 313
2024-04-23 38.50 38.50 38.50 38.50 124
2024-04-24 38.20 38.20 38.20 38.20 298
2024-04-25 37.90 37.90 37.90 37.90 153
2024-04-26 38.05 38.05 38.05 38.05 473
2024-04-29 38.00 38.00 38.00 38.00 103
2024-05-02 37.82 38.13 37.82 38.13 1526
2024-05-07 38.80 38.80 38.13 38.13 674
2024-05-08 38.34 38.85 38.34 38.85 344
2024-05-09 39.00 39.00 39.00 39.00 143
2024-05-10 38.20 38.26 38.01 38.05 847
2024-05-13 38.41 38.41 38.41 38.41 103
2024-05-14 38.33 38.33 37.99 37.99 309
2024-05-15 38.37 38.37 38.37 38.37 148
2024-05-17 38.59 38.59 38.59 38.59 167
2024-05-20 38.60 38.60 38.20 38.20 731
2024-05-28 37.11 37.11 37.11 37.11 284
2024-05-29 36.11 36.15 36.11 36.15 364
2024-05-30 36.46 36.46 36.46 36.46 216
2024-05-31 36.10 36.10 36.10 36.10 345
2024-06-03 36.13 36.13 36.13 36.13 137
2024-06-04 36.25 36.25 35.68 35.68 599
2024-06-06 35.76 35.76 35.70 35.70 298
2024-06-13 36.70 43.26 36.70 41.14 8424
2024-06-14 39.14 39.71 39.14 39.71 856
2024-06-17 39.54 39.54 39.33 39.33 429
2024-06-18 39.21 39.21 39.21 39.21 191
2024-06-20 39.03 39.64 39.03 39.64 265
2024-06-24 40.09 40.09 40.09 40.09 120
2024-06-25 40.58 40.58 40.58 40.58 167
2024-06-26 40.83 40.83 40.83 40.83 124
2024-06-27 40.94 40.94 40.94 40.94 143
2024-07-08 44.54 44.58 44.54 44.23 595
2024-07-10 44.88 44.88 44.88 44.88 400
2024-07-16 47.66 47.66 47.66 47.66 468
2024-07-17 48.19 48.19 48.19 48.19 115
2024-08-01 48.05 48.05 48.05 48.05 188
2024-08-05 45.00 45.00 45.00 45.00 214
2024-08-08 44.77 44.77 44.77 44.77 164
2024-08-09 44.90 45.05 44.90 45.05 290
2024-08-12 45.33 45.33 45.33 45.33 138
2024-08-14 44.69 44.69 44.69 44.69 246
2024-08-15 44.77 45.75 44.77 45.75 373
2024-08-16 45.36 45.36 45.36 45.36 160
2024-08-19 46.10 46.10 45.76 45.76 329
2024-08-20 45.30 45.41 45.27 45.41 1236
2024-08-22 46.05 46.05 46.05 46.05 116
2024-08-23 45.82 45.82 45.82 45.82 106
2024-08-26 47.18 47.18 47.18 47.18 113
2024-08-27 47.29 47.29 47.29 47.29 114
2024-08-28 47.37 47.37 46.77 46.77 345
2024-09-04 47.58 47.58 47.58 47.58 262
2024-09-05 48.58 48.58 42.41 42.41 851
2024-09-09 42.62 42.62 42.62 42.62 443
2024-09-10 42.94 42.94 42.94 42.94 169
2024-09-11 42.71 42.71 42.71 42.71 353
2024-09-12 42.69 42.69 42.69 42.69 114
2024-09-13 44.30 46.25 44.30 46.25 720
2024-09-16 46.40 46.40 46.40 46.40 140
2024-09-17 46.56 46.56 46.56 46.56 259
2024-09-19 46.75 46.75 46.75 46.75 245
2024-09-20 46.35 46.76 46.35 46.76 689
2024-09-26 46.52 46.52 46.52 46.52 370
2024-09-27 47.94 47.94 47.94 47.94 310
2024-09-30 48.40 48.40 48.26 48.30 586
2024-10-01 48.44 48.45 48.44 48.45 257
2024-10-03 49.13 49.95 49.13 49.49 3625
2024-10-07 50.45 50.45 50.14 49.95 677
2024-10-09 49.14 49.23 49.14 49.23 282
2024-10-10 48.91 49.34 48.91 49.34 236
2024-10-11 49.51 49.51 49.51 49.51 457
2024-10-14 49.77 49.77 49.77 49.77 231
2024-10-15 50.03 50.03 50.03 50.03 254
2024-10-17 50.88 50.88 50.88 50.88 235
2024-10-18 50.19 50.20 50.19 50.20 253
2024-10-23 49.08 49.08 49.08 49.08 231
2024-10-24 49.24 49.25 49.24 49.25 242
2024-10-25 49.24 49.27 49.24 49.27 339
2024-10-28 49.63 49.63 49.63 49.63 121
2024-10-29 49.29 49.29 49.29 49.29 333
2024-10-30 49.06 49.06 49.06 49.06 266
2024-11-01 49.39 49.78 49.39 49.78 371
2024-11-04 49.92 49.92 49.30 49.30 416
2024-11-05 49.44 49.44 49.44 49.44 154
2024-11-07 52.29 52.29 52.13 52.13 724
2024-11-08 51.93 51.93 51.93 51.93 128
2024-11-14 52.58 52.58 52.58 52.58 217
2024-11-25 52.90 52.90 52.90 52.90 247
2024-12-03 51.76 51.76 50.96 50.96 371
2024-12-04 50.26 50.26 49.53 49.53 322
2024-12-05 46.05 46.05 46.05 46.05 196
2024-12-06 45.91 45.91 45.78 45.78 424
2024-12-11 46.76 46.76 46.75 46.76 741
2024-12-17 45.81 45.81 45.29 45.38 743
2024-12-18 44.53 44.55 44.31 44.31 465
2024-12-23 44.14 44.14 44.14 44.14 133
2024-12-24 44.60 44.60 44.60 44.25 151
2024-12-27 44.06 44.06 44.06 44.06 351
2025-01-03 42.30 42.30 42.30 42.30 293
2025-01-06 42.94 42.94 42.94 42.94 126
2025-01-07 42.90 42.90 42.90 42.90 397
2025-01-08 42.28 42.28 41.79 41.79 287
2025-01-10 41.94 41.95 41.94 41.95 363
2025-01-13 41.90 41.90 41.61 41.61 919
2025-01-14 41.75 42.29 41.75 42.25 1088
2025-01-15 43.05 43.05 43.05 43.05 397
2025-01-17 43.70 43.70 43.70 43.70 129
2025-01-22 43.77 43.82 43.77 43.82 654
2025-01-24 43.70 43.70 43.70 43.70 1058
2025-01-27 42.70 42.70 42.70 42.70 404
2025-01-28 42.26 42.26 42.26 42.26 440
2025-01-29 41.50 41.52 41.04 41.52 878
2025-01-30 41.19 41.19 41.19 41.19 254
2025-02-03 41.18 41.18 39.90 39.90 446
2025-02-04 41.82 41.82 41.82 41.82 567
2025-02-06 41.90 41.90 41.25 41.25 1383
2025-02-07 40.41 40.41 40.41 40.41 383
2025-02-10 40.21 40.21 40.21 40.21 129
2025-02-12 39.89 39.90 39.89 39.90 318
2025-02-13 39.91 40.31 39.91 40.31 343
2025-02-14 40.69 40.69 40.69 40.69 154
2025-02-18 40.51 40.51 40.00 40.00 548
2025-02-20 39.86 39.86 39.86 39.86 704
2025-02-24 39.57 40.00 39.57 40.00 237
2025-02-26 38.81 39.00 38.64 39.00 8272
2025-02-28 39.00 39.00 39.00 39.00 251
2025-03-04 37.41 37.41 37.35 37.35 702
2025-03-10 45.65 46.80 45.65 46.33 3419
2025-03-11 46.67 46.81 45.90 46.81 729
2025-03-12 46.59 46.59 44.95 45.05 565
2025-03-13 44.00 44.00 44.00 44.00 299
2025-03-21 44.10 44.65 44.10 44.65 3817
2025-03-24 44.08 44.93 43.99 44.80 4161
2025-03-25 44.80 44.80 44.80 44.80 644
2025-03-31 44.60 44.60 44.60 44.60 179
2025-04-02 44.76 44.85 44.76 44.85 530
2025-04-03 45.16 45.16 44.30 44.30 797
2025-04-04 44.11 44.11 42.27 41.92 377
2025-04-09 39.95 42.03 39.54 42.03 12164
2025-04-11 41.80 41.80 41.80 41.80 102
2025-04-14 42.75 42.75 42.68 42.68 722
2025-04-16 43.04 43.04 43.00 43.00 321
2025-04-21 42.53 42.53 42.53 42.53 157
2025-04-30 43.45 43.45 43.45 43.45 242
2025-05-02 44.15 44.15 44.00 44.00 2177
2025-05-14 43.75 43.75 43.75 43.75 135
2025-05-16 43.26 43.26 43.26 43.26 242
2025-05-21 43.95 43.95 43.95 43.95 204
2025-05-30 39.54 39.54 39.54 39.54 105
2025-06-02 39.78 39.78 38.55 38.55 729
2025-06-03 38.94 38.94 38.94 38.94 141
2025-06-05 38.51 38.51 38.51 38.51 232
2025-06-06 38.14 38.61 38.14 38.61 433
2025-06-09 38.80 38.80 38.80 38.80 233
2025-06-10 39.50 39.50 39.13 39.14 3107
2025-06-11 38.71 38.71 38.71 38.71 145
2025-06-16 38.48 38.48 37.27 37.27 788
2025-06-17 39.55 41.49 38.37 40.25 2052
2025-06-20 42.17 45.41 42.17 45.41 23605
2025-06-23 44.33 44.61 44.02 44.02 1861
2025-06-24 45.05 45.05 43.61 43.61 778
2025-06-27 45.41 45.41 45.41 45.41 473
2025-06-30 44.65 45.16 44.65 45.14 725

Explore More About WLYB

Coins representing dividend payouts and trends

WLYB Dividend History

Discover John Wiley &'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

WLYB Stock Split History

Discover John Wiley &'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

WLYB Historical Prices

Explore John Wiley &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.