XNYS
Datos históricos de John Wiley & Sons, Inc.
John Wiley & Sons, Inc. · WLY
$49.64
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:29 UTC
- Variación en el periodo
- +36.41%
- Máximo
- US$57.45
- 29 de julio de 2026
- Mínimo
- US$28.38
- 4 de febrero de 2026
- Volumen medio diario
- 0.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.87 | 50.42 | 48.64 | 49.64 | +0.49% | 256,279.677 |
| 8 oct 2026 | 48.87 | 49.67 | 48.34 | 49.40 | +1.23% | 600,674.622 |
| 7 oct 2026 | 48.29 | 49.07 | 47.90 | 48.80 | +0.72% | 495,766.998 |
| 6 oct 2026 | 48.42 | 48.61 | 47.73 | 48.45 | −0.19% | 291,161.904 |
| 5 oct 2026 | 47.78 | 48.75 | 47.52 | 48.54 | +2.19% | 432,807.853 |
| 2 oct 2026 | 48.98 | 48.98 | 47.34 | 47.50 | −2.86% | 398,541.872 |
| 1 oct 2026 | 48.09 | 49.11 | 47.80 | 48.90 | +2.39% | 718,824.597 |
| 30 sep 2026 | 47.77 | 48.93 | 47.74 | 47.76 | +0.04% | 445,482.515 |
| 29 sep 2026 | 47.50 | 48.24 | 47.21 | 47.74 | +0.27% | 326,135.905 |
| 28 sep 2026 | 47.25 | 48.22 | 47.10 | 47.61 | +0.13% | 518,460.98 |
| 25 sep 2026 | 48.29 | 48.64 | 47.00 | 47.55 | −2.18% | 507,133.657 |
| 24 sep 2026 | 48.46 | 49.43 | 47.74 | 48.61 | +1.80% | 386,618.187 |
| 23 sep 2026 | 46.77 | 47.84 | 45.99 | 47.75 | +1.55% | 377,021.624 |
| 22 sep 2026 | 48.10 | 48.12 | 46.86 | 47.02 | −0.57% | 335,157.175 |
| 21 sep 2026 | 48.15 | 48.62 | 46.97 | 47.29 | −1.68% | 346,496.586 |
| 18 sep 2026 | 49.52 | 49.52 | 47.55 | 48.10 | −2.55% | 1.04 M |
| 17 sep 2026 | 49.86 | 50.00 | 48.60 | 49.36 | −0.36% | 384,616.236 |
| 16 sep 2026 | 48.93 | 49.99 | 48.46 | 49.54 | +0.43% | 618,653.215 |
| 15 sep 2026 | 46.82 | 49.51 | 46.82 | 49.33 | +1.86% | 634,329.072 |
| 14 sep 2026 | 47.75 | 48.68 | 47.44 | 48.43 | +2.98% | 487,973.528 |
| 11 sep 2026 | 47.40 | 47.52 | 46.80 | 47.03 | −0.44% | 509,139.162 |
| 10 sep 2026 | 47.98 | 48.67 | 47.08 | 47.24 | −1.56% | 593,535.717 |
| 9 sep 2026 | 48.36 | 48.53 | 47.13 | 47.99 | −1.42% | 610,729.456 |
| 8 sep 2026 | 48.24 | 48.96 | 47.01 | 48.68 | +1.02% | 691,030.042 |
| 4 sep 2026 | 49.50 | 51.15 | 46.51 | 48.19 | −4.88% | 1.05 M |
| 3 sep 2026 | 48.84 | 54.80 | 48.84 | 50.66 | −0.76% | 1.14 M |
| 2 sep 2026 | 53.07 | 54.81 | 50.89 | 51.05 | −2.56% | 1.23 M |
| 1 sep 2026 | 52.24 | 53.33 | 52.18 | 52.39 | 0.00% | 531,508.851 |
| 31 ago 2026 | 53.54 | 54.00 | 51.79 | 52.39 | −2.46% | 686,336.03 |
| 28 ago 2026 | 54.16 | 54.80 | 53.25 | 53.71 | −0.61% | 380,783.742 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.