Stockscreener 앱 받기
50.95
1.76%
0.88
시간 외 거래:
50.95
John Wiley Sons Inc 주식 (WLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $51.25 | $49.94 | $1.31 | 211,963.0 | +1.76% |
| 2024-11-20 | $50.22 | $49.16 | $1.06 | 190,797.0 | +0.36% |
| 2024-11-19 | $50.40 | $49.58 | $0.815 | 247,390.0 | -1.52% |
| 2024-11-18 | $51.58 | $50.65 | $0.93 | 223,843.0 | -1.50% |
| 2024-11-15 | $53.16 | $51.33 | $1.83 | 174,598.0 | -2.54% |
| 2024-11-14 | $53.19 | $51.76 | $1.43 | 442,322.0 | +0.04% |
| 2024-11-13 | $53.71 | $52.71 | $1.00 | 190,731.0 | -0.57% |
| 2024-11-12 | $53.79 | $52.80 | $0.985 | 289,830.0 | -0.15% |
| 2024-11-11 | $53.37 | $52.21 | $1.16 | 251,007.0 | +1.90% |
| 2024-11-08 | $52.27 | $51.77 | $0.50 | 184,050.0 | +0.13% |
| 2024-11-07 | $52.45 | $51.82 | $0.63 | 209,257.0 | -0.63% |
| 2024-11-06 | $52.97 | $51.02 | $1.95 | 443,806.0 | +5.71% |
| 2024-11-05 | $49.85 | $49.24 | $0.605 | 172,647.0 | +0.51% |
| 2024-11-04 | $50.44 | $49.20 | $1.24 | 279,453.0 | -0.80% |
| 2024-11-01 | $50.35 | $49.62 | $0.725 | 301,783.0 | +0.85% |
| 2024-10-31 | $50.25 | $49.29 | $0.96 | 152,334.0 | -1.58% |
| 2024-10-30 | $51.34 | $50.05 | $1.29 | 166,186.0 | -0.56% |
| 2024-10-29 | $50.49 | $49.22 | $1.27 | 121,591.0 | +1.59% |
| 2024-10-28 | $49.67 | $49.25 | $0.42 | 147,743.0 | +0.57% |
| 2024-10-25 | $49.98 | $49.26 | $0.715 | 194,114.0 | -0.14% |
| 2024-10-24 | $49.39 | $48.70 | $0.69 | 289,140.0 | +0.84% |
| 2024-10-23 | $49.64 | $48.65 | $0.99 | 197,561.0 | -1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.79 | $49.16 | $4.63 | 4,025,440.0 | +3.35% |
| 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% |
John Wiley Sons Inc 주식 (WLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.23 | $29.04 | $5.19 | 11,239,715.0 | +5.06% |
| 2023-11 | $31.99 | $29.50 | $2.49 | 7,351,016.0 | -0.20% |
| 2023-10 | $37.09 | $28.84 | $8.26 | 12,647,892.0 | -18.56% |
| 2023-09 | $38.51 | $34.87 | $3.64 | 8,179,589.0 | +0.03% |
| 2023-08 | $37.52 | $33.69 | $3.84 | 6,912,182.0 | +8.56% |
| 2023-07 | $35.35 | $32.14 | $3.21 | 12,943,851.0 | +0.59% |
| 2023-06 | $40.23 | $30.05 | $10.18 | 21,719,179.0 | -5.47% |
| 2023-05 | $38.73 | $34.48 | $4.25 | 4,293,547.0 | -6.66% |
| 2023-04 | $39.29 | $36.83 | $2.46 | 4,063,768.0 | -0.52% |
| 2023-03 | $39.21 | $34.49 | $4.72 | 4,914,881.0 | +0.00% |
John Wiley Sons Inc 주식 (WLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $51.25 | $49.42 | $1.83 | 413,133.0 | +0.00% |
3.00%
0.01%
자본화:
|
볼륨(24시간):