John Wiley&Sons B

WLYB
🏛️ usa →
40.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.23 39.23 39.23 39.23 0.0M
2022-12-29 39.23 39.23 39.23 39.23 0.0M
2022-12-28 39.03 39.23 39.03 39.23 0.0M
2022-12-27 38.88 38.88 38.88 38.88 0.0M
2022-12-23 38.88 38.88 38.88 38.88 0.0M
2022-12-22 39.23 39.23 39.23 39.23 0.0M
2022-12-21 39.23 39.23 39.23 39.23 0.0M
2022-12-20 39.23 39.23 39.23 39.23 0.0M
2022-12-19 39.23 39.23 39.23 39.23 0.0M
2022-12-16 42.44 42.44 39.00 39.23 0.0M
2022-12-15 42.00 42.00 42.00 42.00 0.0M
2022-12-14 42.68 42.68 42.00 42.00 0.0M
2022-12-13 42.72 42.72 42.24 42.24 0.0M
2022-12-12 40.03 41.72 40.03 41.72 0.0M
2022-12-09 40.93 40.93 40.93 40.93 0.0M
2022-12-08 43.50 43.50 42.98 42.98 0.0M
2022-12-07 42.10 42.93 40.36 42.93 0.0M
2022-12-06 46.77 46.77 46.77 46.77 0.0M
2022-12-05 46.77 46.77 46.77 46.77 0.0M
2022-12-02 46.77 46.77 46.77 46.77 0.0M
2022-12-01 47.60 47.60 47.60 47.60 0.0M
2022-11-30 47.60 47.60 47.60 47.60 0.0M
2022-11-29 47.60 47.60 47.60 47.60 0.0M
2022-11-28 47.60 47.60 47.60 47.60 0.0M
2022-11-25 47.60 47.60 47.60 47.60 0.0M
2022-11-23 46.68 46.68 46.68 46.68 0.0M
2022-11-22 46.68 46.68 46.68 46.68 0.0M
2022-11-21 46.68 46.68 46.68 46.68 0.0M
2022-11-18 46.68 46.68 46.68 46.68 0.0M
2022-11-17 46.16 46.16 46.16 46.16 0.0M
2022-11-16 45.66 45.66 45.66 45.66 0.0M
2022-11-15 45.66 45.66 45.66 45.66 0.0M
2022-11-14 45.66 45.66 45.66 45.66 0.0M
2022-11-11 45.66 45.66 45.66 45.66 0.0M
2022-11-10 42.14 42.14 42.14 42.14 0.0M
2022-11-09 42.13 42.18 42.13 42.14 0.0M
2022-11-08 42.81 42.93 41.79 42.07 0.0M
2022-11-07 41.25 41.25 41.25 41.25 0.0M
2022-11-04 41.25 41.25 41.25 41.25 0.0M
2022-11-03 41.25 41.25 41.25 41.25 0.0M
2022-11-02 41.25 41.25 41.25 41.25 0.0M
2022-11-01 41.25 41.25 41.25 41.25 0.0M
2022-10-31 41.25 41.25 41.25 41.25 0.0M
2022-10-28 41.25 41.25 41.25 41.25 0.0M
2022-10-27 41.77 41.77 41.77 41.77 0.0M
2022-10-26 39.13 41.41 39.13 41.41 0.0M
2022-10-25 39.24 39.24 39.24 39.24 0.0M
2022-10-24 41.27 41.27 38.51 38.83 0.0M
2022-10-21 38.41 38.41 38.41 38.41 0.0M
2022-10-20 38.50 38.50 38.41 38.41 0.0M
2022-10-19 38.80 38.80 38.80 38.80 0.0M
2022-10-18 37.89 39.71 37.89 38.80 0.0M
2022-10-17 38.24 38.24 38.24 38.24 0.0M
2022-10-14 38.24 38.24 38.24 38.24 0.0M
2022-10-13 38.24 38.24 38.24 38.24 0.0M
2022-10-12 38.24 38.24 38.24 38.24 0.0M
2022-10-11 38.24 38.24 38.24 38.24 0.0M
2022-10-10 38.24 38.24 38.24 38.24 0.0M
2022-10-07 37.51 37.51 37.51 37.51 0.0M
2022-10-06 38.24 38.24 38.24 38.24 0.0M
2022-10-05 38.24 38.24 38.24 38.24 0.0M
2022-10-04 38.24 38.24 38.24 38.24 0.0M
2022-10-03 38.24 38.24 38.24 38.24 0.0M
2022-09-30 38.24 38.24 38.24 38.24 0.0M
2022-09-29 38.75 38.75 38.13 38.24 0.0M
2022-09-28 39.33 39.33 39.33 39.33 0.0M
2022-09-27 39.33 39.33 39.33 39.33 0.0M
2022-09-26 39.37 39.37 39.37 39.37 0.0M
2022-09-23 42.68 42.68 42.68 42.68 0.0M
2022-09-22 42.68 42.68 42.68 42.68 0.0M
2022-09-21 42.68 42.68 42.68 42.68 0.0M
2022-09-20 42.68 42.68 42.68 42.68 0.0M
2022-09-19 43.11 43.11 43.11 43.11 0.0M
2022-09-16 40.10 40.10 40.10 40.10 0.0M
2022-09-15 44.50 44.50 44.50 44.50 0.0M
2022-09-14 44.50 44.50 44.50 44.50 0.0M
2022-09-13 45.69 45.69 45.11 45.11 0.0M
2022-09-12 41.46 41.46 41.46 41.46 0.0M
2022-09-09 41.46 41.46 41.46 41.46 0.0M
2022-09-08 41.46 41.46 41.46 41.46 0.0M
2022-09-07 41.46 41.46 41.46 41.46 0.0M
2022-09-06 47.22 47.22 47.22 47.22 0.0M
2022-09-02 47.22 47.22 47.22 47.22 0.0M
2022-09-01 47.22 47.22 47.22 47.22 0.0M
2022-08-31 47.22 47.22 47.22 47.22 0.0M
2022-08-30 47.22 47.22 47.22 47.22 0.0M
2022-08-29 48.32 48.32 47.22 47.22 0.0M
2022-08-26 52.11 52.11 52.11 52.11 0.0M
2022-08-24 52.11 52.11 52.11 52.11 0.0M
2022-08-23 52.11 52.11 52.11 52.11 0.0M
2022-08-22 52.11 52.11 52.11 52.11 0.0M
2022-08-19 52.11 52.11 52.11 52.11 0.0M
2022-08-18 52.11 52.11 52.11 52.11 0.0M
2022-08-17 52.11 52.11 52.11 52.11 0.0M
2022-08-16 52.11 52.11 52.11 52.11 0.0M
2022-08-15 52.11 52.11 52.11 52.11 0.0M
2022-08-11 52.11 52.11 52.11 52.11 0.0M
2022-08-10 52.11 52.11 52.11 52.11 0.0M
2022-08-09 52.11 52.11 52.11 52.11 0.0M
2022-08-08 52.11 52.11 52.11 52.11 0.0M
2022-08-05 52.11 52.11 52.11 52.11 0.0M
2022-08-04 52.11 52.11 52.11 52.11 0.0M
2022-08-03 52.11 52.11 52.11 52.11 0.0M
2022-08-02 52.11 52.11 52.11 52.11 0.0M
2022-08-01 52.11 52.11 52.11 52.11 0.0M
2022-07-29 48.29 48.29 48.29 48.29 0.0M
2022-07-28 48.29 48.29 48.29 48.29 0.0M
2022-07-27 48.29 48.29 48.29 48.29 0.0M
2022-07-26 48.29 48.29 48.29 48.29 0.0M
2022-07-25 48.29 48.29 48.29 48.29 0.0M
2022-07-22 46.71 48.29 46.71 48.29 0.0M
2022-07-21 46.02 46.02 46.02 46.02 0.0M
2022-07-20 46.02 46.02 46.02 46.02 0.0M
2022-07-19 46.02 46.02 46.02 46.02 0.0M
2022-07-18 48.78 48.78 46.02 46.02 0.0M
2022-07-15 45.86 45.86 45.86 45.86 0.0M
2022-07-14 45.86 45.86 45.86 45.86 0.0M
2022-07-13 45.86 45.86 45.86 45.86 0.0M
2022-07-12 45.86 45.86 45.86 45.86 0.0M
2022-07-11 45.86 45.86 45.86 45.86 0.0M
2022-07-08 45.86 45.86 45.86 45.86 0.0M
2022-07-07 45.86 45.86 45.86 45.86 0.0M
2022-07-06 45.87 45.87 45.86 45.86 0.0M
2022-07-05 45.73 46.64 45.73 46.39 0.0M
2022-07-01 48.02 48.02 48.02 48.02 0.0M
2022-06-30 48.02 48.02 48.02 48.02 0.0M
2022-06-29 46.21 46.21 46.21 46.21 0.0M
2022-06-28 46.21 46.21 46.21 46.21 0.0M
2022-06-27 46.21 46.21 46.21 46.21 0.0M
2022-06-24 46.21 46.21 46.21 46.21 0.0M
2022-06-23 46.21 46.21 46.21 46.21 0.0M
2022-06-22 46.21 46.21 46.21 46.21 0.0M
2022-06-21 47.88 47.88 47.88 47.88 0.0M
2022-06-17 47.88 47.88 47.88 47.88 0.0M
2022-06-16 47.88 47.88 47.88 47.88 0.0M
2022-06-15 47.88 47.88 47.88 47.88 0.0M
2022-06-14 47.88 47.88 47.88 47.88 0.0M
2022-06-13 53.19 53.19 53.19 53.19 0.0M
2022-06-10 53.19 53.19 53.19 53.19 0.0M
2022-06-09 52.74 52.74 52.74 52.74 0.0M
2022-06-08 55.03 55.03 55.03 55.03 0.0M
2022-06-07 53.19 53.19 53.19 53.19 0.0M
2022-06-06 53.78 53.81 53.78 53.81 0.0M
2022-06-03 53.86 53.86 53.86 53.86 0.0M
2022-06-02 53.70 53.70 53.70 53.70 0.0M
2022-05-31 53.11 53.11 52.30 52.30 0.0M
2022-05-27 53.29 53.29 53.29 53.29 0.0M
2022-05-26 54.58 54.58 53.00 53.00 0.0M
2022-05-25 51.27 51.72 51.27 51.72 0.0M
2022-05-24 51.08 51.08 50.91 50.91 0.0M
2022-05-23 51.98 51.98 51.98 51.98 0.0M
2022-05-20 50.68 51.22 50.68 51.22 0.0M
2022-05-19 50.99 50.99 50.99 50.99 0.0M
2022-05-18 51.94 51.94 51.94 51.94 0.0M
2022-05-17 51.69 51.69 51.64 51.64 0.0M
2022-05-16 50.94 50.94 50.88 50.88 0.0M
2022-05-13 50.94 50.94 50.94 50.94 0.0M
2022-05-12 50.64 50.64 50.64 50.64 0.0M
2022-05-11 51.09 51.09 51.09 51.09 0.0M
2022-05-10 49.41 49.95 49.41 49.95 0.0M
2022-05-09 49.87 49.87 49.87 49.87 0.0M
2022-05-06 50.23 50.23 50.23 50.23 0.0M
2022-05-05 50.44 50.44 50.44 50.44 0.0M
2022-05-04 49.79 49.79 49.79 49.79 0.0M
2022-05-03 50.00 50.00 50.00 50.00 0.0M
2022-05-02 51.26 51.26 51.26 51.26 0.0M
2022-04-29 51.96 51.96 51.96 51.96 0.0M
2022-04-28 52.75 52.75 52.75 52.75 0.0M
2022-04-26 52.75 52.75 52.75 52.75 0.0M
2022-04-25 50.95 50.95 50.95 50.95 0.0M
2022-04-22 52.94 53.76 52.44 52.75 0.0M
2022-04-21 55.02 55.02 54.81 54.81 0.0M
2022-04-20 55.63 55.63 55.63 55.63 0.0M
2022-04-19 53.72 54.35 53.72 54.35 0.0M
2022-04-18 53.77 53.97 53.73 53.73 0.0M
2022-04-14 53.55 53.55 53.48 53.48 0.0M
2022-04-13 53.95 53.95 53.95 53.95 0.0M
2022-04-12 53.06 53.06 53.06 53.06 0.0M
2022-04-11 52.30 52.52 52.30 52.52 0.0M
2022-04-08 52.38 52.38 52.27 52.27 0.0M
2022-04-07 51.00 51.68 51.00 51.68 0.0M
2022-04-06 51.53 51.81 51.53 51.81 0.0M
2022-04-05 51.77 51.77 51.77 51.77 0.0M
2022-04-04 52.85 52.85 52.85 52.85 0.0M
2022-04-01 52.50 52.50 52.50 52.50 0.0M