Stockscreener 앱 받기
28.79
2.44%
-0.72
John Wiley Sons Inc 주식 (WLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $29.94 | $28.40 | $1.54 | 744,727.0 | -2.44% |
| 2026-02-11 | $30.01 | $29.34 | $0.67 | 496,686.0 | -0.27% |
| 2026-02-10 | $30.06 | $28.89 | $1.17 | 555,110.0 | +1.47% |
| 2026-02-09 | $29.61 | $28.92 | $0.69 | 477,214.0 | -0.27% |
| 2026-02-06 | $29.53 | $29.14 | $0.39 | 465,040.0 | +0.58% |
| 2026-02-05 | $30.38 | $28.89 | $1.49 | 559,206.0 | -1.89% |
| 2026-02-04 | $29.97 | $28.38 | $1.59 | 599,385.0 | +2.00% |
| 2026-02-03 | $31.29 | $28.83 | $2.46 | 659,067.0 | -7.45% |
| 2026-02-02 | $31.66 | $31.00 | $0.66 | 420,516.0 | +0.51% |
| 2026-01-30 | $31.27 | $30.22 | $1.05 | 1,419,291.0 | +1.59% |
| 2026-01-29 | $31.54 | $30.71 | $0.83 | 516,437.0 | -1.98% |
| 2026-01-28 | $31.56 | $30.85 | $0.71 | 525,141.0 | +1.39% |
| 2026-01-27 | $31.16 | $30.34 | $0.82 | 396,240.0 | -0.99% |
| 2026-01-26 | $31.36 | $30.73 | $0.635 | 609,400.0 | +0.48% |
| 2026-01-23 | $31.89 | $31.00 | $0.89 | 452,239.0 | -1.68% |
| 2026-01-22 | $31.91 | $31.43 | $0.475 | 387,380.0 | +0.38% |
| 2026-01-21 | $31.68 | $30.83 | $0.85 | 556,167.0 | +2.54% |
| 2026-01-20 | $31.10 | $30.26 | $0.84 | 586,152.0 | -0.71% |
| 2026-01-16 | $31.18 | $30.46 | $0.725 | 461,563.0 | -0.23% |
| 2026-01-15 | $31.72 | $30.75 | $0.965 | 575,272.0 | +0.29% |
| 2026-01-14 | $31.36 | $30.58 | $0.78 | 555,358.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $31.66 | $28.38 | $3.28 | 5,721,678.0 | -7.81% |
| 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% |
1.62%
18.80%
자본화:
|
볼륨(24시간):