John Wiley & Sons, Inc. - Price History
Monthly price history for WLYB (John Wiley & Sons, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $38.20 | $38.20 |
| April 2024 | $38 | $38 |
| March 2024 | $37.95 | $37.95 |
| February 2024 | $33.25 | $33.25 |
| January 2024 | $33.85 | $33.85 |
| December 2023 | $32.16 | $32.16 |
| November 2023 | $29.85 | $30.16 |
| October 2023 | $30.10 | $30.41 |
| September 2023 | $36.59 | $37.38 |
| August 2023 | $35.63 | $36.40 |
| July 2023 | $33.13 | $33.85 |
| June 2023 | $31.95 | $33 |
| May 2023 | $34.06 | $35.18 |
| April 2023 | $36.15 | $37.33 |
| March 2023 | $35.69 | $37.20 |
| February 2023 | $42.64 | $44.44 |
| January 2023 | $42.59 | $44.39 |
| December 2022 | $37.64 | $39.23 |
| November 2022 | $45.27 | $47.60 |
| October 2022 | $39.23 | $41.25 |
| September 2022 | $36.04 | $38.24 |
| August 2022 | $44.50 | $47.22 |
| July 2022 | $45.51 | $48.29 |
| June 2022 | $44.91 | $48.02 |
| May 2022 | $49.58 | $53 |
| April 2022 | $49.34 | $52.75 |
| March 2022 | $49.42 | $53.18 |
| February 2022 | $47.02 | $50.60 |
| January 2022 | $46.18 | $49.70 |
| December 2021 | $51.88 | $55.83 |
| November 2021 | $48.58 | $52.60 |
| October 2021 | $49.97 | $54.11 |
| September 2021 | $49.56 | $54.02 |
| August 2021 | $53.24 | $58.03 |
| July 2021 | $53.82 | $58.66 |
| June 2021 | $54.64 | $59.91 |
| May 2021 | $57.39 | $62.92 |
| April 2021 | $52.28 | $57.32 |
| March 2021 | $48.27 | $53.25 |
| February 2021 | $48.10 | $53.07 |
| January 2021 | $42.94 | $47.38 |
| December 2020 | $41.16 | $45.41 |
| November 2020 | $30.97 | $34.43 |
| October 2020 | $27.70 | $30.79 |
| September 2020 | $28.09 | $31.55 |
| August 2020 | $28.36 | $31.85 |
| July 2020 | $29.98 | $33.67 |
| June 2020 | $33.99 | $38.52 |
| May 2020 | $35.35 | $40.06 |
| April 2020 | $34.03 | $38.57 |
| March 2020 | $33.21 | $37.64 |
| February 2020 | $31.85 | $36.43 |
| January 2020 | $37.91 | $43.37 |
| December 2019 | $42.32 | $48.75 |
| November 2019 | $41.20 | $47.46 |
| October 2019 | $40.05 | $46.13 |
| September 2019 | $39 | $45.28 |
| August 2019 | $37.17 | $43.16 |
| July 2019 | $39.93 | $46.36 |
| June 2019 | $39.27 | $45.94 |
| May 2019 | $35.20 | $41.18 |
| April 2019 | $39.36 | $46.04 |
| March 2019 | $37.08 | $43.70 |
| February 2019 | $44.10 | $51.98 |
| January 2019 | $44.36 | $52.29 |
| December 2018 | $39.72 | $46.82 |
| November 2018 | $45.99 | $54.59 |
| October 2018 | $45.48 | $53.99 |
| September 2018 | $51.40 | $61.35 |
| August 2018 | $53.96 | $64.40 |
| July 2018 | $52.53 | $62.70 |
| June 2018 | $52.22 | $62.66 |
| May 2018 | $56.60 | $67.92 |
| April 2018 | $56.19 | $67.42 |
| March 2018 | $52.80 | $63.68 |
| February 2018 | $53.27 | $64.24 |
| January 2018 | $53.07 | $64 |
| December 2017 | $54.46 | $65.99 |
| November 2017 | $48.32 | $58.55 |
| October 2017 | $44.39 | $53.79 |
| September 2017 | $43.89 | $53.51 |
| August 2017 | $43.76 | $53.36 |
| July 2017 | $45.24 | $55.16 |
| June 2017 | $42.89 | $52.61 |
| May 2017 | $41.42 | $50.80 |
| April 2017 | $43.28 | $53.09 |
| March 2017 | $44.20 | $54.22 |
| February 2017 | $42.44 | $52.36 |
| January 2017 | $44.28 | $54.64 |
| December 2016 | $44.31 | $54.67 |
| November 2016 | $44.18 | $54.81 |
| October 2016 | $42.40 | $52.60 |
| September 2016 | $43.40 | $53.84 |
| August 2016 | $46.66 | $58.23 |
| July 2016 | $46 | $57.41 |
| June 2016 | $41.42 | $52 |
| May 2016 | $42.77 | $53.70 |
| April 2016 | $39.49 | $49.57 |
| March 2016 | $39.07 | $49.36 |
| February 2016 | $34.38 | $43.44 |
| January 2016 | $32.87 | $41.52 |
| December 2015 | $35.94 | $45.40 |
| November 2015 | $41.47 | $52.76 |
| October 2015 | $41.22 | $52.43 |
| September 2015 | $38.71 | $49.54 |
| August 2015 | $40.32 | $51.60 |
| July 2015 | $41.05 | $52.54 |
| June 2015 | $42.12 | $54.20 |
| May 2015 | $45.03 | $57.95 |
| April 2015 | $44.09 | $56.74 |
| March 2015 | $47.20 | $61.03 |
| February 2015 | $50.22 | $64.94 |
| January 2015 | $47.90 | $61.93 |
| December 2014 | $46.83 | $60.55 |
| November 2014 | $45.26 | $58.81 |
| October 2014 | $44.89 | $58.33 |
| September 2014 | $43.77 | $56.87 |
| August 2014 | $45.90 | $59.94 |
| July 2014 | $46.26 | $60.42 |
| June 2014 | $46.32 | $60.50 |
| May 2014 | $41.84 | $54.91 |
| April 2014 | $43.70 | $57.35 |
| March 2014 | $43.81 | $57.49 |
| February 2014 | $43.64 | $57.52 |
| January 2014 | $41 | $54.05 |
| December 2013 | $41.72 | $54.99 |
| November 2013 | $37.98 | $50.30 |
| October 2013 | $38.36 | $50.80 |
| September 2013 | $35.58 | $47.12 |
| August 2013 | $33.58 | $44.71 |
| July 2013 | $33.89 | $45.12 |
| June 2013 | $30.07 | $40.03 |
| May 2013 | $29.76 | $39.86 |
| April 2013 | $27.92 | $37.41 |
| March 2013 | $29.12 | $39.01 |
| February 2013 | $28.24 | $38.07 |
| January 2013 | $28.38 | $38.26 |
| December 2012 | $28.80 | $38.82 |
| November 2012 | $31.23 | $42.34 |
| October 2012 | $31.78 | $43.09 |
| September 2012 | $34.05 | $46.17 |
| August 2012 | $36.14 | $49.26 |
| July 2012 | $35.46 | $48.33 |
| June 2012 | $35.40 | $48.49 |
| May 2012 | $33.04 | $45.25 |
| April 2012 | $33.03 | $45.24 |
| March 2012 | $34.83 | $47.70 |
| February 2012 | $33.02 | $45.42 |
| January 2012 | $33.18 | $45.64 |
| December 2011 | $32.28 | $44.40 |
| November 2011 | $34.63 | $47.85 |
| October 2011 | $34.72 | $47.97 |
| September 2011 | $32.50 | $44.91 |
| August 2011 | $35.30 | $48.99 |
| July 2011 | $36.05 | $50.02 |
| June 2011 | $37.10 | $51.68 |
| May 2011 | $37.98 | $52.90 |
| April 2011 | $37.12 | $51.70 |
| March 2011 | $36.43 | $50.75 |
| February 2011 | $34.38 | $48.04 |
| January 2011 | $32.95 | $46.04 |
| December 2010 | $32.60 | $45.55 |
| November 2010 | $29.71 | $41.66 |
| October 2010 | $30.64 | $42.96 |
| September 2010 | $29.40 | $41.23 |
| August 2010 | $25.39 | $35.74 |
| July 2010 | $28.04 | $39.48 |
| June 2010 | $27.31 | $38.60 |
| May 2010 | $27.91 | $39.46 |
| April 2010 | $30 | $42.41 |
| March 2010 | $30.64 | $43.31 |
| February 2010 | $29.44 | $41.75 |
| January 2010 | $29.42 | $41.73 |
| December 2009 | $29.79 | $42.25 |
| November 2009 | $26.71 | $38 |
| October 2009 | $24.95 | $35.50 |
| September 2009 | $24.18 | $34.41 |
| August 2009 | $22.46 | $32.09 |
| July 2009 | $22.40 | $32.01 |
| June 2009 | $23.35 | $33.50 |
| May 2009 | $21.96 | $31.50 |
| April 2009 | $24.05 | $34.50 |
| March 2009 | $20.74 | $29.75 |
| February 2009 | $21.82 | $31.44 |
| January 2009 | $24.59 | $35.42 |
| December 2008 | $24.71 | $35.60 |
| November 2008 | $24.36 | $35.23 |
| October 2008 | $24.05 | $34.78 |
| September 2008 | $27.74 | $40.13 |
| August 2008 | $32.64 | $47.37 |
| July 2008 | $31.57 | $45.81 |
| June 2008 | $31.10 | $45.27 |
| May 2008 | $32.37 | $47.11 |
| April 2008 | $31.61 | $46.01 |
| March 2008 | $27.11 | $39.46 |
| February 2008 | $25.34 | $36.99 |
| January 2008 | $26.72 | $39 |
| December 2007 | $29.43 | $42.95 |
| November 2007 | $28.70 | $41.99 |
| October 2007 | $30.04 | $43.95 |
| September 2007 | $30.58 | $44.75 |
| August 2007 | $28.16 | $41.30 |
| July 2007 | $29.06 | $42.63 |
| June 2007 | $32.72 | $48.10 |
| May 2007 | $30.95 | $45.50 |
| April 2007 | $25.51 | $37.51 |
| March 2007 | $25.61 | $37.65 |
| February 2007 | $26.05 | $38.40 |
| January 2007 | $25.10 | $37 |
| December 2006 | $26.19 | $38.61 |
| November 2006 | $27.06 | $40 |
| October 2006 | $23.82 | $35.21 |
| September 2006 | $24.23 | $35.91 |
| August 2006 | $23.37 | $34.64 |
| July 2006 | $22.26 | $33 |
| June 2006 | $22.22 | $32.94 |
| May 2006 | $23.16 | $34.44 |
| April 2006 | $24.48 | $36.39 |
| March 2006 | $25.43 | $37.90 |
| February 2006 | $25.50 | $38 |
| January 2006 | $25.67 | $38.25 |
| December 2005 | $25.97 | $38.71 |
| November 2005 | $27.45 | $41.01 |
| October 2005 | $26.03 | $38.88 |
| September 2005 | $27.88 | $41.65 |
| August 2005 | $29.31 | $43.88 |
| July 2005 | $28.74 | $43.02 |
| June 2005 | $26.65 | $39.90 |
| May 2005 | $25.76 | $38.65 |
| April 2005 | $24.13 | $36.20 |
| March 2005 | $23.67 | $35.52 |
| February 2005 | $23.28 | $35 |
| January 2005 | $22.31 | $33.55 |
| December 2004 | $23.01 | $34.60 |
| November 2004 | $22.33 | $33.65 |
| October 2004 | $21.56 | $32.49 |
| September 2004 | $21.30 | $32.10 |
| August 2004 | $21.26 | $32.12 |
| July 2004 | $21.68 | $32.75 |
| June 2004 | $21.40 | $32.40 |
| May 2004 | $21 | $31.80 |
| April 2004 | $20.17 | $30.54 |
| March 2004 | $19.82 | $30 |
| February 2004 | $17.40 | $26.40 |
| January 2004 | $17.56 | $26.65 |
| December 2003 | $17.21 | $26.11 |
| November 2003 | $17.05 | $25.94 |
| October 2003 | $16.89 | $25.70 |
| September 2003 | $17.03 | $25.90 |
| August 2003 | $18.33 | $27.95 |
| July 2003 | $17.34 | $26.45 |
| June 2003 | $17.17 | $26.25 |
| May 2003 | $16.68 | $25.50 |
| April 2003 | $16.09 | $24.60 |
| March 2003 | $14.82 | $22.65 |
| February 2003 | $14.90 | $22.83 |
| January 2003 | $15.14 | $23.20 |
| December 2002 | $15.58 | $23.87 |
| November 2002 | $13.94 | $21.40 |
| October 2002 | $14.28 | $21.93 |
| September 2002 | $14.29 | $21.95 |
| August 2002 | $15.04 | $23.15 |
| July 2002 | $14.29 | $21.99 |
| June 2002 | $15.56 | $24 |
| May 2002 | $16.87 | $26.02 |
| April 2002 | $17.11 | $26.39 |
| March 2002 | $17.33 | $26.73 |
| February 2002 | $16.50 | $25.50 |
| January 2002 | $14.79 | $22.85 |
| December 2001 | $15.05 | $23.25 |
| November 2001 | $15.02 | $23.26 |
| October 2001 | $13.08 | $20.25 |
| September 2001 | $13.44 | $20.85 |
| August 2001 | $13.15 | $20.40 |
| July 2001 | $13.21 | $20.50 |
| June 2001 | $15.05 | $23.40 |
| May 2001 | $13.06 | $20.30 |
| April 2001 | $12.13 | $18.85 |
| March 2001 | $12.16 | $18.90 |
| February 2001 | $13.54 | $21.10 |
| January 2001 | $12.84 | $20 |
| December 2000 | $13.48 | $21 |
| November 2000 | $12.81 | $20 |
| October 2000 | $13.45 | $21 |
| September 2000 | $14.81 | $23.12 |
| August 2000 | $12.71 | $19.88 |
| July 2000 | $13.63 | $21.31 |
| June 2000 | $15 | $23.50 |
| May 2000 | $11.73 | $18.38 |
| April 2000 | $11.05 | $17.31 |
| March 2000 | $10.93 | $17.12 |
| February 2000 | $9.08 | $14.25 |
| January 2000 | $9.72 | $15.25 |
| December 1999 | $10.59 | $16.62 |
| November 1999 | $9.46 | $14.88 |
| October 1999 | $10.81 | $17 |
| September 1999 | $9.90 | $15.56 |
| August 1999 | $10.39 | $16.38 |
| July 1999 | $10.79 | $17 |
| June 1999 | $11.80 | $18.62 |
| May 1999 | $13.78 | $43.50 |
| April 1999 | $12.83 | $40.50 |
| March 1999 | $12.97 | $40.94 |
| February 1999 | $14.24 | $45 |
| January 1999 | $14.55 | $46 |
| December 1998 | $15.15 | $47.88 |
| November 1998 | $11.16 | $35.31 |
| October 1998 | $11.65 | $36.88 |
| September 1998 | $9.68 | $61.38 |
| August 1998 | $9.21 | $58.44 |
| July 1998 | $9.52 | $60.38 |
| June 1998 | $9.72 | $61.75 |
| May 1998 | $8.58 | $54.50 |
| April 1998 | $8.70 | $55.25 |
| March 1998 | $8.62 | $54.88 |
| February 1998 | $7.86 | $50 |
| January 1998 | $8.29 | $52.75 |
| December 1997 | $8.50 | $54.12 |
| November 1997 | $7.25 | $46.25 |
| October 1997 | $6.94 | $44.25 |
| September 1997 | $6.14 | $39.25 |
| August 1997 | $5.03 | $32.19 |
| July 1997 | $5.02 | $32.06 |
| June 1997 | $5.26 | $33.75 |
| May 1997 | $4.91 | $31.50 |
| April 1997 | $4.60 | $29.50 |
| March 1997 | $4.76 | $30.62 |
| February 1997 | $4.47 | $28.75 |
| January 1997 | $4.76 | $30.62 |
| December 1996 | $4.98 | $32 |
| November 1996 | $4.50 | $29 |
| October 1996 | $4.69 | $30.25 |
| September 1996 | $4.44 | $28.75 |
| August 1996 | $4.42 | $28.62 |
| July 1996 | $4.48 | $29 |
| June 1996 | $4.60 | $29.88 |
| May 1996 | $5.07 | $32.88 |
| April 1996 | $5.26 | $34.12 |
| March 1996 | $5.15 | $33.50 |
| February 1996 | $5.11 | $33.25 |
| January 1996 | $4.63 | $30.12 |
| December 1995 | $5 | $32.50 |
| November 1995 | $4.87 | $31.75 |
| October 1995 | $4.62 | $30.12 |
| September 1995 | $4.47 | $58.50 |
| August 1995 | $4.32 | $56.50 |
| July 1995 | $4.30 | $56.25 |
| June 1995 | $4.42 | $58 |
| May 1995 | $3.94 | $51.50 |
| April 1995 | $3.93 | $51.50 |
| March 1995 | $3.94 | $51.75 |
| February 1995 | $3.88 | $51 |
| January 1995 | $3.96 | $52 |
| December 1994 | $3.35 | $44 |
| November 1994 | $3.28 | $43.25 |
| October 1994 | $3.36 | $44.25 |
| September 1994 | $3.29 | $43.50 |
| August 1994 | $3.12 | $41.25 |
| July 1994 | $3.19 | $42.25 |
| June 1994 | $3.21 | $85 |
| May 1994 | $3.20 | $85 |
| April 1994 | $3.22 | $85.50 |
| March 1994 | $3.32 | $88 |
| February 1994 | $3.10 | $82.50 |
| January 1994 | $2.78 | $74 |
| December 1993 | $2.72 | $72.75 |
| November 1993 | $2.55 | $68.25 |
| October 1993 | $2.39 | $64 |
| September 1993 | $2.07 | $55.50 |
| August 1993 | $1.78 | $48 |
| July 1993 | $1.82 | $49 |
| June 1993 | $1.85 | $50 |
| May 1993 | $1.82 | $49.25 |
| April 1993 | $1.74 | $47 |
| March 1993 | $1.86 | $50 |
| February 1993 | $1.84 | $50 |
| January 1993 | $1.91 | $52 |
| December 1992 | $1.89 | $51.50 |
| November 1992 | $1.90 | $52 |
| October 1992 | $1.83 | $50 |
| September 1992 | $1.74 | $47.75 |
| August 1992 | $1.48 | $40.50 |
| July 1992 | $1.46 | $40 |
| June 1992 | $1.42 | $39 |
| May 1992 | $1.41 | $39 |
| April 1992 | $1.48 | $40.75 |
| March 1992 | $1.51 | $42 |
| February 1992 | $1.48 | $41 |
| January 1992 | $1.31 | $36.50 |
| December 1991 | $1.12 | $31.25 |
| November 1991 | $1.11 | $31 |
| October 1991 | $1.20 | $33.50 |
| September 1991 | $1.19 | $33.50 |
| August 1991 | $1.20 | $34 |
| July 1991 | $1.29 | $36.50 |
| June 1991 | $1.30 | $37 |
| May 1991 | $1.28 | $36.50 |
| April 1991 | $1.25 | $35.50 |
| March 1991 | $1.16 | $33 |
| February 1991 | $1.05 | $30 |
| January 1991 | $1.03 | $29.50 |
| December 1990 | $1.05 | $30 |
| November 1990 | $0.92 | $26.50 |
| October 1990 | $0.92 | $26.50 |
| September 1990 | $0.99 | $28.50 |
| August 1990 | $1.20 | $35 |
| July 1990 | $1.44 | $42 |
| June 1990 | $1.47 | $43 |
| May 1990 | $1.59 | $46.50 |
| April 1990 | $1.38 | $40.50 |
| March 1990 | $1.34 | $39.50 |
| February 1990 | $1.38 | $40.50 |
| January 1990 | $1.76 | $52 |
| December 1989 | $1.76 | $52 |
| November 1989 | $1.94 | $57.50 |
| October 1989 | $2.16 | $64 |
| September 1989 | $2.26 | $67 |
| August 1989 | $2.09 | $62 |
| July 1989 | $1.99 | $59 |
| June 1989 | $1.92 | $57 |
| May 1989 | $2.16 | $64.50 |
| April 1989 | $2.15 | $64 |
| March 1989 | $1.84 | $55 |
| February 1989 | $1.79 | $53.50 |
| January 1989 | $1.79 | $53.50 |
| December 1988 | $1.78 | $53.50 |
| November 1988 | $1.81 | $54.50 |
| October 1988 | $1.78 | $53.50 |
| September 1988 | $1.86 | $56 |
| August 1988 | $1.54 | $46.50 |
| July 1988 | $1.47 | $44.50 |
| June 1988 | $1.48 | $45 |
| May 1988 | $1.42 | $43 |
| April 1988 | $1.45 | $44 |
| March 1988 | $1.55 | $47 |
| February 1988 | $1.39 | $42.50 |
| January 1988 | $0.88 | $27 |
| December 1987 | $0.80 | $24.50 |
| November 1987 | $0.94 | $29 |
| October 1987 | $0.91 | $28 |
| September 1987 | $1.49 | $46 |
| August 1987 | $1.51 | $47 |
| July 1987 | $1.45 | $45 |
| June 1987 | $1.46 | $45.50 |
| May 1987 | $1.43 | $44.50 |
| April 1987 | $1.31 | $41 |
| March 1987 | $1.38 | $43 |
| February 1987 | $1.18 | $37 |
| January 1987 | $1.10 | $34.50 |
| December 1986 | $1.05 | $33 |
| November 1986 | $1.02 | $32 |
| October 1986 | $1.12 | $35 |
| September 1986 | $1.04 | $32.50 |
| August 1986 | $1.04 | $33 |
| July 1986 | $1.04 | $33 |
| June 1986 | $1.03 | $32.50 |
| May 1986 | $1 | $32 |
| April 1986 | $1.10 | $35 |
| March 1986 | $1.18 | $37.50 |
| February 1986 | $1.14 | $36.50 |
| January 1986 | $1.11 | $35.50 |
| December 1985 | $1.34 | $43 |
| November 1985 | $1.15 | $37 |
| October 1985 | $1.02 | $33 |
| September 1985 | $0.94 | $30.50 |
| August 1985 | $1.01 | $33 |
| July 1985 | $0.92 | $30 |
| June 1985 | $0.85 | $27.50 |
| May 1985 | $0.84 | $27.50 |
| April 1985 | $0.87 | $28.50 |
| March 1985 | $0.87 | $28.50 |
| February 1985 | $0.88 | $29 |
| January 1985 | $1.04 | $34.50 |
| December 1984 | $0.94 | $31 |
| November 1984 | $0.88 | $29.50 |
| October 1984 | $0.96 | $32 |
| September 1984 | $0.90 | $30 |
| August 1984 | $0.91 | $30.50 |
| July 1984 | $0.85 | $28.50 |
| June 1984 | $0.94 | $31.50 |
| May 1984 | $0.96 | $32 |
| April 1984 | $0.91 | $30.50 |
| March 1984 | $0.88 | $29.50 |
| February 1984 | $0.94 | $31.50 |
| January 1984 | $1.06 | $35.50 |
| December 1983 | $1.05 | $35 |
| November 1983 | $1.03 | $34.50 |
| October 1983 | $1.06 | $35.50 |
| September 1983 | $1.08 | $36 |
| August 1983 | $1.08 | $36 |
| July 1983 | $1.03 | $34.50 |
| June 1983 | $1.02 | $34 |
| May 1983 | $1.03 | $34.50 |
| April 1983 | $1.11 | $37 |
| March 1983 | $0.82 | $27.50 |
| February 1983 | $0.91 | $30.50 |
| January 1983 | $0.79 | $26.25 |
| December 1982 | $0.74 | $24.75 |
| November 1982 | $0.70 | $23.25 |
| October 1982 | $0.63 | $21 |
| September 1982 | $0.66 | $22 |
WLYB
List: Champions
Price: $38.20
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: -48.78%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: -2.87 USD
P/E Ratio: -16.13
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Volume: 260
Market Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 0.72%
DGR5: 1.63%
DGR10: 3.56%
DGR20: 8.97%