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%
WLYB — John Wiley & Sons, Inc. Class B
NYSEJohn Wiley & Sons, Inc. Class B
$48.93
+1.33(+2.79%)
- O
- 48.65
- H
- 48.93
- L
- 48.65
- V
- 897.22
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$48.93
Period Return+11.2%
Period High$55.51
Period Low$29.62
Avg Daily Volume1.2K
Total Trading Days365
WLYB — Historical OHLCV Price & Volume Table
Mar 20, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $48.65 | $48.93 | $48.65 | $48.93 | +$1.33 | +2.79% | 897 | $48.71 | $48.65 $48.93 |
| Sep 29, 2026 | $47.77 | $47.77 | $47.50 | $47.60 | $-0.17 | -0.36% | 27,734 | $47.62 | $47.50 $47.77 |
| Sep 25, 2026 | $48.10 | $48.10 | $47.30 | $47.77 | $-0.79 | -1.63% | 29,059 | $47.66 | $47.30 $48.10 |
| Sep 24, 2026 | $48.50 | $48.61 | $48.50 | $48.56 | +$0.80 | +1.68% | 2,138 | $48.60 | $48.50 $48.61 |
| Sep 23, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | +$0.61 | +1.29% | 912 | $47.13 | $47.76 $47.76 |
| Sep 21, 2026 | $47.74 | $48.50 | $47.15 | $47.15 | +$0.47 | +1.01% | 7,907 | $47.95 | $47.15 $48.50 |
| Sep 18, 2026 | $47.77 | $48.17 | $46.68 | $46.68 | $-2.30 | -4.70% | 12,384 | $46.86 | $46.68 $48.17 |
| Sep 17, 2026 | $48.98 | $48.98 | $48.98 | $48.98 | +$0.24 | +0.49% | 739 | $49.25 | $48.98 $48.98 |
| Sep 16, 2026 | $48.74 | $48.74 | $48.74 | $48.74 | +$0.74 | +1.54% | 866 | $49.50 | $48.74 $48.74 |
| Sep 11, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $-0.38 | -0.79% | 406 | $47.56 | $48.00 $48.00 |
| Sep 8, 2026 | $48.10 | $48.38 | $48.10 | $48.38 | $-0.30 | -0.62% | 672 | $48.27 | $48.10 $48.38 |
| Sep 4, 2026 | $54.50 | $54.50 | $48.68 | $48.68 | $-5.34 | -9.89% | 956 | $49.31 | $48.68 $54.50 |
| Sep 3, 2026 | $54.02 | $54.02 | $54.02 | $54.02 | +$1.08 | +2.04% | 813 | $52.41 | $54.02 $54.02 |
| Sep 1, 2026 | $52.74 | $52.94 | $52.74 | $52.94 | $-1.24 | -2.29% | 630 | $52.94 | $52.74 $52.94 |
| Aug 27, 2026 | $54.23 | $54.23 | $54.18 | $54.18 | +$0.38 | +0.71% | 432 | $54.15 | $54.18 $54.23 |
| Aug 26, 2026 | $53.78 | $53.80 | $53.70 | $53.80 | +$1.56 | +2.99% | 1,137 | $53.83 | $53.70 $53.80 |
| Aug 21, 2026 | $52.18 | $52.24 | $52.18 | $52.24 | $-0.95 | -1.79% | 304 | $52.24 | $52.18 $52.24 |
| Aug 19, 2026 | $53.19 | $53.19 | $53.19 | $53.19 | +$1.76 | +3.42% | 269 | $52.47 | $53.19 $53.19 |
| Aug 13, 2026 | $50.55 | $51.43 | $50.55 | $51.43 | +$0.10 | +0.19% | 664 | $51.23 | $50.55 $51.43 |
| Aug 12, 2026 | $51.33 | $51.33 | $51.33 | $51.33 | +$0.38 | +0.75% | 174 | $50.82 | $51.33 $51.33 |
| Aug 11, 2026 | $51.64 | $51.64 | $50.91 | $50.95 | $-1.04 | -1.99% | 414 | $51.05 | $50.91 $51.64 |
| Aug 10, 2026 | $53.81 | $53.81 | $51.99 | $51.99 | $-1.80 | -3.34% | 647 | $52.28 | $51.99 $53.81 |
| Aug 7, 2026 | $53.78 | $53.78 | $53.78 | $53.78 | $-0.50 | -0.92% | 279 | $53.09 | $53.78 $53.78 |
| Aug 5, 2026 | $55.00 | $55.51 | $54.21 | $54.28 | $-0.45 | -0.82% | 64,611 | $54.78 | $54.21 $55.51 |
| Aug 4, 2026 | $54.73 | $54.73 | $54.73 | $54.73 | +$2.07 | +3.93% | 405 | $54.39 | $54.73 $54.73 |
| Aug 3, 2026 | $52.66 | $52.66 | $52.66 | $52.66 | $-0.67 | -1.26% | 295 | $53.23 | $52.66 $52.66 |
| Jul 31, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | +$0.40 | +0.76% | 120 | $53.24 | $53.33 $53.33 |
| Jul 30, 2026 | $52.93 | $52.93 | $52.93 | $52.93 | +$1.03 | +1.98% | 160 | $52.94 | $52.93 $52.93 |
| Jul 27, 2026 | $51.90 | $51.90 | $51.90 | $51.90 | +$1.69 | +3.37% | 170 | $51.89 | $51.90 $51.90 |
| Jul 23, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $-0.25 | -0.50% | 158 | $49.96 | $50.21 $50.21 |