Stockscreener 앱 받기
54.68
2.98%
1.58
시간 외 거래:
53.86
-0.82
-1.50%
John Wiley Sons Inc 주식 (WLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $54.82 | $52.41 | $2.41 | 346,642.0 | +2.98% |
| 2026-08-03 | $54.14 | $52.52 | $1.62 | 373,133.0 | +1.67% |
| 2026-07-31 | $52.55 | $51.14 | $1.41 | 243,051.0 | -0.50% |
| 2026-07-30 | $55.10 | $52.30 | $2.80 | 514,391.0 | -5.80% |
| 2026-07-29 | $57.45 | $54.53 | $2.91 | 567,612.0 | +2.62% |
| 2026-07-28 | $54.58 | $51.55 | $3.03 | 432,650.0 | +6.45% |
| 2026-07-27 | $51.49 | $50.33 | $1.16 | 465,036.0 | +2.95% |
| 2026-07-24 | $49.82 | $48.72 | $1.10 | 268,167.0 | +1.70% |
| 2026-07-23 | $49.72 | $48.61 | $1.11 | 586,561.0 | -1.52% |
| 2026-07-22 | $51.68 | $48.92 | $2.76 | 641,585.0 | -2.54% |
| 2026-07-21 | $50.89 | $49.41 | $1.48 | 415,716.0 | +1.56% |
| 2026-07-20 | $50.82 | $49.96 | $0.86 | 341,969.0 | -1.94% |
| 2026-07-17 | $52.22 | $50.12 | $2.10 | 396,360.0 | +0.06% |
| 2026-07-16 | $51.34 | $49.97 | $1.37 | 368,501.0 | +2.89% |
| 2026-07-15 | $50.13 | $48.65 | $1.48 | 485,731.0 | +0.49% |
| 2026-07-14 | $50.32 | $48.63 | $1.69 | 470,165.0 | -1.06% |
| 2026-07-13 | $50.74 | $48.45 | $2.29 | 526,042.0 | -1.01% |
| 2026-07-10 | $52.30 | $50.02 | $2.27 | 696,847.0 | -0.22% |
| 2026-07-09 | $50.78 | $48.61 | $2.17 | 519,651.0 | +0.24% |
| 2026-07-08 | $52.92 | $50.13 | $2.79 | 912,380.0 | -3.81% |
| 2026-07-07 | $53.22 | $51.49 | $1.73 | 518,969.0 | -0.46% |
John Wiley Sons Inc 주식 (WLY) 연도별 가격 이력
이 심층 분석에서는 John Wiley Sons Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 John Wiley Sons Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
John Wiley Sons Inc 주식 (WLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $54.82 | $52.41 | $2.41 | 1,066,417.0 | +4.69% |
| 2026-07 | $57.45 | $47.55 | $9.90 | 11,035,609.0 | +7.67% |
| 2026-06 | $48.84 | $39.89 | $8.95 | 13,892,961.0 | +15.28% |
| 2026-05 | $43.14 | $38.48 | $4.66 | 6,788,320.0 | +2.81% |
| 2026-04 | $43.18 | $37.72 | $5.46 | 8,661,164.0 | +7.43% |
| 2026-03 | $38.97 | $29.84 | $9.13 | 14,144,273.0 | +22.82% |
| 2026-02 | $31.66 | $28.38 | $3.28 | 9,746,223.0 | -0.67% |
| 2026-01 | $31.96 | $29.18 | $2.78 | 11,424,033.0 | +1.96% |
John Wiley Sons Inc 주식 (WLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.20 | $29.93 | $10.27 | 14,995,421.0 | -14.80% |
| 2025-11 | $38.58 | $32.92 | $5.66 | 8,883,379.0 | -1.38% |
| 2025-10 | $40.90 | $35.94 | $4.96 | 9,257,602.0 | -8.90% |
| 2025-09 | $42.72 | $36.10 | $6.62 | 8,503,346.0 | -0.27% |
| 2025-08 | $41.37 | $37.76 | $3.61 | 6,355,470.0 | +5.13% |
| 2025-07 | $44.45 | $38.32 | $6.13 | 11,882,300.0 | -13.51% |
| 2025-06 | $45.64 | $36.50 | $9.14 | 13,270,592.0 | +14.08% |
| 2025-05 | $45.51 | $38.55 | $6.96 | 9,326,699.0 | -10.36% |
| 2025-04 | $45.56 | $39.34 | $6.22 | 7,297,680.0 | -2.06% |
| 2025-03 | $47.26 | $37.44 | $9.82 | 11,368,952.0 | +11.74% |
| 2025-02 | $42.80 | $38.66 | $4.14 | 6,322,115.0 | -2.57% |
| 2025-01 | $44.87 | $40.52 | $4.35 | 6,750,014.0 | -6.36% |
John Wiley Sons Inc 주식 (WLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.29 | $43.42 | $8.87 | 8,600,252.0 | -16.48% |
| 2024-11 | $53.96 | $49.16 | $4.80 | 4,803,185.0 | +5.84% |
| 2024-10 | $51.79 | $47.86 | $3.93 | 5,714,615.0 | +2.18% |
| 2024-09 | $48.86 | $41.40 | $7.46 | 9,505,999.0 | -0.12% |
| 2024-08 | $48.48 | $43.00 | $5.48 | 4,135,390.0 | +1.17% |
| 2024-07 | $49.20 | $40.11 | $9.09 | 6,747,826.0 | +17.32% |
| 2024-06 | $43.72 | $34.85 | $8.87 | 7,588,875.0 | +11.66% |
| 2024-05 | $39.32 | $36.08 | $3.24 | 4,552,958.0 | -2.98% |
| 2024-04 | $39.84 | $35.94 | $3.90 | 5,911,761.0 | -1.47% |
| 2024-03 | $38.52 | $32.80 | $5.73 | 7,778,477.0 | +14.33% |
| 2024-02 | $35.04 | $32.50 | $2.54 | 6,907,541.0 | -1.45% |
| 2024-01 | $35.81 | $30.45 | $5.36 | 10,475,892.0 | +6.62% |
0.44%
자본화:
|
볼륨(24시간):