Stockscreener 앱 받기
36.08
2.94%
1.05
John Wiley Sons Inc 주식 (WLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $36.23 | $35.17 | $1.06 | 199,237.0 | +3.00% |
| 2025-11-24 | $35.54 | $33.85 | $1.69 | 734,262.0 | -0.48% |
| 2025-11-21 | $35.28 | $33.89 | $1.39 | 865,628.0 | +3.74% |
| 2025-11-20 | $34.21 | $33.36 | $0.8499 | 604,612.0 | +1.74% |
| 2025-11-19 | $34.04 | $32.92 | $1.12 | 500,104.0 | -1.27% |
| 2025-11-18 | $34.52 | $33.24 | $1.27 | 541,362.0 | -1.17% |
| 2025-11-17 | $35.71 | $33.97 | $1.74 | 635,431.0 | -3.99% |
| 2025-11-14 | $37.01 | $35.35 | $1.66 | 514,626.0 | -4.15% |
| 2025-11-13 | $37.31 | $36.79 | $0.5244 | 303,120.0 | +0.11% |
| 2025-11-12 | $37.37 | $36.78 | $0.5899 | 373,340.0 | -0.05% |
| 2025-11-11 | $37.33 | $36.82 | $0.505 | 249,529.0 | +0.81% |
| 2025-11-10 | $37.34 | $36.70 | $0.635 | 370,998.0 | +0.79% |
| 2025-11-07 | $37.10 | $36.14 | $0.965 | 432,163.0 | +0.80% |
| 2025-11-06 | $38.58 | $36.16 | $2.42 | 505,690.0 | -5.16% |
| 2025-11-05 | $38.53 | $37.79 | $0.74 | 304,035.0 | +0.82% |
| 2025-11-04 | $38.19 | $37.38 | $0.81 | 369,685.0 | +1.15% |
| 2025-11-03 | $37.49 | $36.19 | $1.30 | 419,980.0 | +1.63% |
| 2025-10-31 | $37.25 | $36.38 | $0.875 | 390,475.0 | +0.77% |
| 2025-10-30 | $37.51 | $36.27 | $1.24 | 488,257.0 | -0.14% |
| 2025-10-29 | $38.04 | $36.57 | $1.47 | 476,671.0 | -2.89% |
| 2025-10-28 | $37.86 | $36.48 | $1.38 | 556,696.0 | +2.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $38.58 | $32.92 | $5.66 | 7,923,802.0 | -2.14% |
| 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% |
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% |
5.61%
1.61%
자본화:
|
볼륨(24시간):