John Wiley & Sons, Inc. - Price History

Monthly price history for WLYB (John Wiley & Sons, Inc.)

DateAdjusted priceReal price
March 2024 37.95 USD 37.95 USD
February 2024 33.68 USD 33.68 USD
January 2024 33.85 USD 33.85 USD
December 2023 32.16 USD 32.16 USD
November 2023 29.85 USD 30.16 USD
October 2023 30.10 USD 30.41 USD
September 2023 36.59 USD 37.38 USD
August 2023 35.63 USD 36.40 USD
July 2023 33.13 USD 33.85 USD
June 2023 31.95 USD 33.00 USD
May 2023 34.06 USD 35.18 USD
April 2023 36.15 USD 37.33 USD
March 2023 35.69 USD 37.20 USD
February 2023 42.64 USD 44.44 USD
January 2023 42.59 USD 44.39 USD
December 2022 37.64 USD 39.23 USD
November 2022 45.27 USD 47.60 USD
October 2022 39.23 USD 41.25 USD
September 2022 36.04 USD 38.24 USD
August 2022 44.50 USD 47.22 USD
July 2022 45.51 USD 48.29 USD
June 2022 44.91 USD 48.02 USD
May 2022 49.58 USD 53.00 USD
April 2022 49.34 USD 52.75 USD
March 2022 49.42 USD 53.18 USD
February 2022 47.02 USD 50.60 USD
January 2022 46.18 USD 49.70 USD
December 2021 51.88 USD 55.83 USD
November 2021 48.58 USD 52.60 USD
October 2021 49.97 USD 54.11 USD
September 2021 49.56 USD 54.02 USD
August 2021 53.24 USD 58.03 USD
July 2021 53.82 USD 58.66 USD
June 2021 54.64 USD 59.91 USD
May 2021 57.39 USD 62.92 USD
April 2021 52.28 USD 57.32 USD
March 2021 48.27 USD 53.25 USD
February 2021 48.10 USD 53.07 USD
January 2021 42.95 USD 47.38 USD
December 2020 41.16 USD 45.41 USD
November 2020 30.97 USD 34.43 USD
October 2020 27.70 USD 30.79 USD
September 2020 28.09 USD 31.55 USD
August 2020 28.36 USD 31.85 USD
July 2020 29.98 USD 33.67 USD
June 2020 33.99 USD 38.52 USD
May 2020 35.35 USD 40.06 USD
April 2020 34.03 USD 38.57 USD
March 2020 33.21 USD 37.64 USD
February 2020 31.85 USD 36.43 USD
January 2020 37.91 USD 43.37 USD
December 2019 42.32 USD 48.75 USD
November 2019 41.20 USD 47.46 USD
October 2019 40.05 USD 46.13 USD
September 2019 39.00 USD 45.28 USD
August 2019 37.17 USD 43.16 USD
July 2019 39.93 USD 46.36 USD
June 2019 39.27 USD 45.94 USD
May 2019 35.20 USD 41.18 USD
April 2019 39.36 USD 46.04 USD
March 2019 37.08 USD 43.70 USD
February 2019 44.10 USD 51.98 USD
January 2019 44.36 USD 52.29 USD
December 2018 39.72 USD 46.82 USD
November 2018 45.99 USD 54.59 USD
October 2018 45.48 USD 53.99 USD
September 2018 51.40 USD 61.35 USD
August 2018 53.96 USD 64.40 USD
July 2018 52.53 USD 62.70 USD
June 2018 52.22 USD 62.66 USD
May 2018 56.60 USD 67.92 USD
April 2018 56.19 USD 67.42 USD
March 2018 52.81 USD 63.68 USD
February 2018 53.27 USD 64.24 USD
January 2018 53.07 USD 64.00 USD
December 2017 54.46 USD 65.99 USD
November 2017 48.32 USD 58.55 USD
October 2017 44.39 USD 53.79 USD
September 2017 43.89 USD 53.51 USD
August 2017 43.77 USD 53.36 USD
July 2017 45.24 USD 55.16 USD
June 2017 42.89 USD 52.61 USD
May 2017 41.42 USD 50.80 USD
April 2017 43.28 USD 53.09 USD
March 2017 44.20 USD 54.22 USD
February 2017 42.44 USD 52.36 USD
January 2017 44.29 USD 54.64 USD
December 2016 44.31 USD 54.67 USD
November 2016 44.18 USD 54.81 USD
October 2016 42.40 USD 52.60 USD
September 2016 43.40 USD 53.84 USD
August 2016 46.66 USD 58.23 USD
July 2016 46.01 USD 57.41 USD
June 2016 41.42 USD 52.00 USD
May 2016 42.77 USD 53.70 USD
April 2016 39.49 USD 49.57 USD
March 2016 39.07 USD 49.36 USD
February 2016 34.39 USD 43.44 USD
January 2016 32.87 USD 41.52 USD
December 2015 35.94 USD 45.40 USD
November 2015 41.47 USD 52.76 USD
October 2015 41.22 USD 52.43 USD
September 2015 38.71 USD 49.54 USD
August 2015 40.32 USD 51.60 USD
July 2015 41.05 USD 52.54 USD
June 2015 42.12 USD 54.20 USD
May 2015 45.03 USD 57.95 USD
April 2015 44.09 USD 56.74 USD
March 2015 47.20 USD 61.03 USD
February 2015 50.22 USD 64.94 USD
January 2015 47.90 USD 61.93 USD
December 2014 46.83 USD 60.55 USD
November 2014 45.26 USD 58.81 USD
October 2014 44.89 USD 58.33 USD
September 2014 43.77 USD 56.87 USD
August 2014 45.90 USD 59.94 USD
July 2014 46.26 USD 60.42 USD
June 2014 46.32 USD 60.50 USD
May 2014 41.84 USD 54.91 USD
April 2014 43.70 USD 57.35 USD
March 2014 43.81 USD 57.49 USD
February 2014 43.64 USD 57.52 USD
January 2014 41.00 USD 54.05 USD
December 2013 41.72 USD 54.99 USD
November 2013 37.99 USD 50.30 USD
October 2013 38.36 USD 50.80 USD
September 2013 35.58 USD 47.12 USD
August 2013 33.59 USD 44.71 USD
July 2013 33.89 USD 45.12 USD
June 2013 30.07 USD 40.03 USD
May 2013 29.76 USD 39.86 USD
April 2013 27.92 USD 37.41 USD
March 2013 29.12 USD 39.01 USD
February 2013 28.24 USD 38.07 USD
January 2013 28.38 USD 38.26 USD
December 2012 28.80 USD 38.82 USD
November 2012 31.23 USD 42.34 USD
October 2012 31.78 USD 43.09 USD
September 2012 34.05 USD 46.17 USD
August 2012 36.14 USD 49.26 USD
July 2012 35.46 USD 48.33 USD
June 2012 35.41 USD 48.49 USD
May 2012 33.04 USD 45.25 USD
April 2012 33.03 USD 45.24 USD
March 2012 34.83 USD 47.70 USD
February 2012 33.02 USD 45.42 USD
January 2012 33.18 USD 45.64 USD
December 2011 32.28 USD 44.40 USD
November 2011 34.63 USD 47.85 USD
October 2011 34.72 USD 47.97 USD
September 2011 32.50 USD 44.91 USD
August 2011 35.30 USD 48.99 USD
July 2011 36.05 USD 50.02 USD
June 2011 37.10 USD 51.68 USD
May 2011 37.98 USD 52.90 USD
April 2011 37.12 USD 51.70 USD
March 2011 36.43 USD 50.75 USD
February 2011 34.38 USD 48.05 USD
January 2011 32.95 USD 46.04 USD
December 2010 32.60 USD 45.55 USD
November 2010 29.71 USD 41.66 USD
October 2010 30.64 USD 42.96 USD
September 2010 29.40 USD 41.23 USD
August 2010 25.39 USD 35.74 USD
July 2010 28.05 USD 39.48 USD
June 2010 27.31 USD 38.60 USD
May 2010 27.91 USD 39.46 USD
April 2010 30.00 USD 42.41 USD
March 2010 30.64 USD 43.31 USD
February 2010 29.44 USD 41.75 USD
January 2010 29.42 USD 41.73 USD
December 2009 29.79 USD 42.25 USD
November 2009 26.71 USD 38.00 USD
October 2009 24.95 USD 35.50 USD
September 2009 24.18 USD 34.41 USD
August 2009 22.46 USD 32.09 USD
July 2009 22.40 USD 32.01 USD
June 2009 23.35 USD 33.50 USD
May 2009 21.96 USD 31.50 USD
April 2009 24.05 USD 34.50 USD
March 2009 20.74 USD 29.75 USD
February 2009 21.82 USD 31.44 USD
January 2009 24.59 USD 35.42 USD
December 2008 24.71 USD 35.60 USD
November 2008 24.36 USD 35.23 USD
October 2008 24.05 USD 34.78 USD
September 2008 27.75 USD 40.13 USD
August 2008 32.64 USD 47.37 USD
July 2008 31.57 USD 45.81 USD
June 2008 31.10 USD 45.27 USD
May 2008 32.37 USD 47.11 USD
April 2008 31.61 USD 46.01 USD
March 2008 27.11 USD 39.46 USD
February 2008 25.34 USD 36.99 USD
January 2008 26.72 USD 39.00 USD
December 2007 29.43 USD 42.95 USD
November 2007 28.70 USD 41.99 USD
October 2007 30.04 USD 43.95 USD
September 2007 30.58 USD 44.75 USD
August 2007 28.16 USD 41.30 USD
July 2007 29.06 USD 42.63 USD
June 2007 32.72 USD 48.10 USD
May 2007 30.95 USD 45.50 USD
April 2007 25.51 USD 37.51 USD
March 2007 25.61 USD 37.65 USD
February 2007 26.05 USD 38.40 USD
January 2007 25.10 USD 37.00 USD
December 2006 26.19 USD 38.61 USD
November 2006 27.06 USD 40.00 USD
October 2006 23.82 USD 35.21 USD
September 2006 24.23 USD 35.91 USD
August 2006 23.37 USD 34.64 USD
July 2006 22.26 USD 33.00 USD
June 2006 22.22 USD 32.94 USD
May 2006 23.16 USD 34.44 USD
April 2006 24.48 USD 36.39 USD
March 2006 25.43 USD 37.90 USD
February 2006 25.50 USD 38.00 USD
January 2006 25.67 USD 38.25 USD
December 2005 25.97 USD 38.71 USD
November 2005 27.45 USD 41.01 USD
October 2005 26.03 USD 38.88 USD
September 2005 27.88 USD 41.65 USD
August 2005 29.31 USD 43.88 USD
July 2005 28.74 USD 43.02 USD
June 2005 26.65 USD 39.90 USD
May 2005 25.76 USD 38.65 USD
April 2005 24.13 USD 36.20 USD
March 2005 23.67 USD 35.52 USD
February 2005 23.28 USD 35.00 USD
January 2005 22.31 USD 33.55 USD
December 2004 23.01 USD 34.60 USD
November 2004 22.33 USD 33.65 USD
October 2004 21.56 USD 32.49 USD
September 2004 21.30 USD 32.10 USD
August 2004 21.27 USD 32.12 USD
July 2004 21.68 USD 32.75 USD
June 2004 21.40 USD 32.40 USD
May 2004 21.00 USD 31.80 USD
April 2004 20.17 USD 30.54 USD
March 2004 19.82 USD 30.00 USD
February 2004 17.40 USD 26.40 USD
January 2004 17.56 USD 26.65 USD
December 2003 17.21 USD 26.11 USD
November 2003 17.05 USD 25.94 USD
October 2003 16.89 USD 25.70 USD
September 2003 17.03 USD 25.90 USD
August 2003 18.33 USD 27.95 USD
July 2003 17.34 USD 26.45 USD
June 2003 17.17 USD 26.25 USD
May 2003 16.68 USD 25.50 USD
April 2003 16.09 USD 24.60 USD
March 2003 14.82 USD 22.65 USD
February 2003 14.90 USD 22.83 USD
January 2003 15.14 USD 23.20 USD
December 2002 15.58 USD 23.87 USD
November 2002 13.94 USD 21.40 USD
October 2002 14.28 USD 21.93 USD
September 2002 14.29 USD 21.95 USD
August 2002 15.04 USD 23.15 USD
July 2002 14.29 USD 21.99 USD
June 2002 15.56 USD 24.00 USD
May 2002 16.87 USD 26.02 USD
April 2002 17.11 USD 26.39 USD
March 2002 17.33 USD 26.73 USD
February 2002 16.50 USD 25.50 USD
January 2002 14.79 USD 22.85 USD
December 2001 15.05 USD 23.25 USD
November 2001 15.02 USD 23.26 USD
October 2001 13.08 USD 20.25 USD
September 2001 13.44 USD 20.85 USD
August 2001 13.15 USD 20.40 USD
July 2001 13.21 USD 20.50 USD
June 2001 15.05 USD 23.40 USD
May 2001 13.06 USD 20.30 USD
April 2001 12.13 USD 18.85 USD
March 2001 12.16 USD 18.90 USD
February 2001 13.54 USD 21.10 USD
January 2001 12.84 USD 20.00 USD
December 2000 13.48 USD 21.00 USD
November 2000 12.81 USD 20.00 USD
October 2000 13.45 USD 21.00 USD
September 2000 14.81 USD 23.13 USD
August 2000 12.71 USD 19.88 USD
July 2000 13.63 USD 21.31 USD
June 2000 15.00 USD 23.50 USD
May 2000 11.73 USD 18.38 USD
April 2000 11.05 USD 17.31 USD
March 2000 10.93 USD 17.13 USD
February 2000 9.08 USD 14.25 USD
January 2000 9.72 USD 15.25 USD
December 1999 10.59 USD 16.63 USD
November 1999 9.46 USD 14.88 USD
October 1999 10.81 USD 17.00 USD
September 1999 9.90 USD 15.56 USD
August 1999 10.39 USD 16.38 USD
July 1999 10.79 USD 17.00 USD
June 1999 11.80 USD 18.63 USD
May 1999 13.78 USD 43.50 USD
April 1999 12.83 USD 40.50 USD
March 1999 12.97 USD 40.94 USD
February 1999 14.24 USD 45.00 USD
January 1999 14.55 USD 46.00 USD
December 1998 15.15 USD 47.88 USD
November 1998 11.16 USD 35.31 USD
October 1998 11.65 USD 36.88 USD
September 1998 9.68 USD 61.38 USD
August 1998 9.21 USD 58.44 USD
July 1998 9.52 USD 60.38 USD
June 1998 9.72 USD 61.75 USD
May 1998 8.58 USD 54.50 USD
April 1998 8.70 USD 55.25 USD
March 1998 8.62 USD 54.88 USD
February 1998 7.86 USD 50.00 USD
January 1998 8.29 USD 52.75 USD
December 1997 8.50 USD 54.13 USD
November 1997 7.25 USD 46.25 USD
October 1997 6.94 USD 44.25 USD
September 1997 6.14 USD 39.25 USD
August 1997 5.03 USD 32.19 USD
July 1997 5.02 USD 32.06 USD
June 1997 5.26 USD 33.75 USD
May 1997 4.91 USD 31.50 USD
April 1997 4.60 USD 29.50 USD
March 1997 4.76 USD 30.63 USD
February 1997 4.47 USD 28.75 USD
January 1997 4.76 USD 30.63 USD
December 1996 4.98 USD 32.00 USD
November 1996 4.50 USD 29.00 USD
October 1996 4.69 USD 30.25 USD
September 1996 4.44 USD 28.75 USD
August 1996 4.42 USD 28.63 USD
July 1996 4.48 USD 29.00 USD
June 1996 4.60 USD 29.88 USD
May 1996 5.07 USD 32.88 USD
April 1996 5.26 USD 34.13 USD
March 1996 5.15 USD 33.50 USD
February 1996 5.11 USD 33.25 USD
January 1996 4.63 USD 30.13 USD
December 1995 5.00 USD 32.50 USD
November 1995 4.87 USD 31.75 USD
October 1995 4.62 USD 30.13 USD
September 1995 4.47 USD 58.50 USD
August 1995 4.32 USD 56.50 USD
July 1995 4.30 USD 56.25 USD
June 1995 4.42 USD 58.00 USD
May 1995 3.94 USD 51.50 USD
April 1995 3.93 USD 51.50 USD
March 1995 3.94 USD 51.75 USD
February 1995 3.88 USD 51.00 USD
January 1995 3.96 USD 52.00 USD
December 1994 3.35 USD 44.00 USD
November 1994 3.28 USD 43.25 USD
October 1994 3.36 USD 44.25 USD
September 1994 3.29 USD 43.50 USD
August 1994 3.12 USD 41.25 USD
July 1994 3.19 USD 42.25 USD
June 1994 3.21 USD 85.00 USD
May 1994 3.20 USD 85.00 USD
April 1994 3.22 USD 85.50 USD
March 1994 3.32 USD 88.00 USD
February 1994 3.10 USD 82.50 USD
January 1994 2.78 USD 74.00 USD
December 1993 2.72 USD 72.75 USD
November 1993 2.55 USD 68.25 USD
October 1993 2.39 USD 64.00 USD
September 1993 2.07 USD 55.50 USD
August 1993 1.78 USD 48.00 USD
July 1993 1.82 USD 49.00 USD
June 1993 1.85 USD 50.00 USD
May 1993 1.82 USD 49.25 USD
April 1993 1.74 USD 47.00 USD
March 1993 1.86 USD 50.00 USD
February 1993 1.84 USD 50.00 USD
January 1993 1.91 USD 52.00 USD
December 1992 1.89 USD 51.50 USD
November 1992 1.90 USD 52.00 USD
October 1992 1.83 USD 50.00 USD
September 1992 1.74 USD 47.75 USD
August 1992 1.48 USD 40.50 USD
July 1992 1.46 USD 40.00 USD
June 1992 1.42 USD 39.00 USD
May 1992 1.41 USD 39.00 USD
April 1992 1.48 USD 40.75 USD
March 1992 1.51 USD 42.00 USD
February 1992 1.48 USD 41.00 USD
January 1992 1.31 USD 36.50 USD
December 1991 1.13 USD 31.25 USD
November 1991 1.11 USD 31.00 USD
October 1991 1.20 USD 33.50 USD
September 1991 1.19 USD 33.50 USD
August 1991 1.21 USD 34.00 USD
July 1991 1.29 USD 36.50 USD
June 1991 1.30 USD 37.00 USD
May 1991 1.29 USD 36.50 USD
April 1991 1.25 USD 35.50 USD
March 1991 1.16 USD 33.00 USD
February 1991 1.05 USD 30.00 USD
January 1991 1.03 USD 29.50 USD
December 1990 1.05 USD 30.00 USD
November 1990 0.92 USD 26.50 USD
October 1990 0.92 USD 26.50 USD
September 1990 0.99 USD 28.50 USD
August 1990 1.20 USD 35.00 USD
July 1990 1.44 USD 42.00 USD
June 1990 1.47 USD 43.00 USD
May 1990 1.59 USD 46.50 USD
April 1990 1.38 USD 40.50 USD
March 1990 1.34 USD 39.50 USD
February 1990 1.38 USD 40.50 USD
January 1990 1.77 USD 52.00 USD
December 1989 1.77 USD 52.00 USD
November 1989 1.94 USD 57.50 USD
October 1989 2.16 USD 64.00 USD
September 1989 2.26 USD 67.00 USD
August 1989 2.09 USD 62.00 USD
July 1989 1.99 USD 59.00 USD
June 1989 1.92 USD 57.00 USD
May 1989 2.16 USD 64.50 USD
April 1989 2.15 USD 64.00 USD
March 1989 1.84 USD 55.00 USD
February 1989 1.79 USD 53.50 USD
January 1989 1.79 USD 53.50 USD
December 1988 1.78 USD 53.50 USD
November 1988 1.81 USD 54.50 USD
October 1988 1.78 USD 53.50 USD
September 1988 1.86 USD 56.00 USD
August 1988 1.54 USD 46.50 USD
July 1988 1.47 USD 44.50 USD
June 1988 1.48 USD 45.00 USD
May 1988 1.42 USD 43.00 USD
April 1988 1.45 USD 44.00 USD
March 1988 1.55 USD 47.00 USD
February 1988 1.39 USD 42.50 USD
January 1988 0.88 USD 27.00 USD
December 1987 0.80 USD 24.50 USD
November 1987 0.94 USD 29.00 USD
October 1987 0.91 USD 28.00 USD
September 1987 1.49 USD 46.00 USD
August 1987 1.51 USD 47.00 USD
July 1987 1.45 USD 45.00 USD
June 1987 1.46 USD 45.50 USD
May 1987 1.43 USD 44.50 USD
April 1987 1.31 USD 41.00 USD
March 1987 1.38 USD 43.00 USD
February 1987 1.18 USD 37.00 USD
January 1987 1.10 USD 34.50 USD
December 1986 1.05 USD 33.00 USD
November 1986 1.02 USD 32.00 USD
October 1986 1.12 USD 35.00 USD
September 1986 1.04 USD 32.50 USD
August 1986 1.04 USD 33.00 USD
July 1986 1.04 USD 33.00 USD
June 1986 1.03 USD 32.50 USD
May 1986 1.00 USD 32.00 USD
April 1986 1.10 USD 35.00 USD
March 1986 1.18 USD 37.50 USD
February 1986 1.14 USD 36.50 USD
January 1986 1.11 USD 35.50 USD
December 1985 1.34 USD 43.00 USD
November 1985 1.15 USD 37.00 USD
October 1985 1.02 USD 33.00 USD
September 1985 0.95 USD 30.50 USD
August 1985 1.01 USD 33.00 USD
July 1985 0.92 USD 30.00 USD
June 1985 0.85 USD 27.50 USD
May 1985 0.84 USD 27.50 USD
April 1985 0.87 USD 28.50 USD
March 1985 0.87 USD 28.50 USD
February 1985 0.88 USD 29.00 USD
January 1985 1.04 USD 34.50 USD
December 1984 0.94 USD 31.00 USD
November 1984 0.88 USD 29.50 USD
October 1984 0.96 USD 32.00 USD
September 1984 0.90 USD 30.00 USD
August 1984 0.91 USD 30.50 USD
July 1984 0.85 USD 28.50 USD
June 1984 0.94 USD 31.50 USD
May 1984 0.96 USD 32.00 USD
April 1984 0.91 USD 30.50 USD
March 1984 0.88 USD 29.50 USD
February 1984 0.94 USD 31.50 USD
January 1984 1.06 USD 35.50 USD
December 1983 1.05 USD 35.00 USD
November 1983 1.03 USD 34.50 USD
October 1983 1.06 USD 35.50 USD
September 1983 1.08 USD 36.00 USD
August 1983 1.08 USD 36.00 USD
July 1983 1.03 USD 34.50 USD
June 1983 1.02 USD 34.00 USD
May 1983 1.03 USD 34.50 USD
April 1983 1.11 USD 37.00 USD
March 1983 0.82 USD 27.50 USD
February 1983 0.91 USD 30.50 USD
January 1983 0.79 USD 26.25 USD
December 1982 0.74 USD 24.75 USD
November 1982 0.70 USD 23.25 USD
October 1982 0.63 USD 21.00 USD
September 1982 0.66 USD 22.00 USD

WLYB

List: Contenders

Price: 37.95USD

52 week price:
28.06
49.19

Dividend Yield: 4.20%

5-year range yield:
2.30%
4.24%

Forward Dividend Yield: 3.69%

Payout Ratio: -67.31%

Payout Ratio Range:
-67.31%
-67.31%

Dividend Per Share: 1.40 USD

Earnings Per Share: -2.08 USD

P/E Ratio: -16.13

Exchange: NYQ

Sector: Communication Services

Industry: Publishing

Volume: 260

Market Capitalization: 1.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 0.72%

DGR5: 1.63%

DGR10: 3.56%

DGR20: 8.97%

Links: