John Wiley & Sons, Inc. (WLY) stock
WLYNYSEBooks: Publishing or Publishing & PrintingFiscal year ends April 30Also trades as WLYB
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 4, 2026Score 16/3012% below fair value
$50.09+0.65 (+1.31%)
Close on Nov 13, 2026Market cap $2.54BP/E 13.4Yield –
Price history
John Wiley & Sons share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$50.09
+1.31% on the day
52-week range
$28.38 – $57.45
-12.8% from the high
Change over 52 weeks
+34.9%
From $37.14 on Nov 13, 2025
Average volume
445,320
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $50.06 | $50.87 | $49.67 | $50.09 | +1.31% | 285,408 |
| Nov 12, 2026 | $51.47 | $51.94 | $49.33 | $49.44 | -3.44% | 293,620 |
| Nov 11, 2026 | $51.14 | $51.26 | $50.01 | $51.20 | +0.49% | 273,693 |
| Nov 10, 2026 | $50.34 | $51.32 | $50.08 | $50.95 | +0.81% | 275,004 |
| Nov 9, 2026 | $50.75 | $50.85 | $50.02 | $50.54 | +0.62% | 287,100 |
| Nov 6, 2026 | $49.80 | $50.95 | $49.80 | $50.23 | -0.48% | 290,966 |
| Nov 5, 2026 | $53.08 | $53.11 | $50.30 | $50.47 | -3.50% | 412,840 |
| Nov 4, 2026 | $52.31 | $53.63 | $51.24 | $52.30 | +2.93% | 416,645 |
| Nov 3, 2026 | $50.54 | $51.12 | $49.72 | $50.81 | -0.61% | 372,553 |
| Nov 2, 2026 | $51.38 | $52.22 | $50.96 | $51.12 | -0.10% | 413,247 |
| Oct 30, 2026 | $50.98 | $52.38 | $50.98 | $51.17 | -0.52% | 397,344 |
| Oct 29, 2026 | $50.79 | $51.47 | $50.57 | $51.44 | +1.70% | 335,648 |
| Oct 28, 2026 | $52.15 | $52.91 | $50.14 | $50.58 | -3.86% | 378,541 |
| Oct 27, 2026 | $53.66 | $53.66 | $52.48 | $52.61 | -1.90% | 238,968 |
| Oct 26, 2026 | $53.83 | $54.02 | $52.81 | $53.63 | -0.52% | 353,502 |
| Oct 23, 2026 | $53.47 | $54.11 | $53.21 | $53.91 | -0.26% | 364,854 |
| Oct 22, 2026 | $52.54 | $54.16 | $52.10 | $54.05 | +3.86% | 374,487 |
| Oct 21, 2026 | $52.18 | $52.74 | $51.42 | $52.04 | -0.46% | 281,561 |
| Oct 20, 2026 | $52.21 | $52.98 | $51.86 | $52.28 | +0.97% | 337,217 |
| Oct 19, 2026 | $52.75 | $52.97 | $51.73 | $51.78 | -1.78% | 265,512 |
| Oct 16, 2026 | $53.53 | $53.82 | $51.94 | $52.72 | -0.47% | 244,094 |
| Oct 15, 2026 | $52.10 | $53.78 | $51.81 | $52.97 | +2.87% | 321,433 |
| Oct 14, 2026 | $52.29 | $52.40 | $51.06 | $51.49 | -2.07% | 401,086 |
| Oct 13, 2026 | $51.50 | $52.64 | $51.24 | $52.58 | +2.46% | 420,924 |
| Oct 12, 2026 | $50.27 | $51.78 | $49.73 | $51.32 | +3.38% | 361,902 |
| Oct 9, 2026 | $49.87 | $50.42 | $48.64 | $49.64 | +0.49% | 256,279 |
| Oct 8, 2026 | $48.87 | $49.67 | $48.34 | $49.40 | +1.23% | 600,674 |
| Oct 7, 2026 | $48.29 | $49.07 | $47.90 | $48.80 | +0.72% | 495,766 |
| Oct 6, 2026 | $48.42 | $48.61 | $47.73 | $48.45 | -0.19% | 291,161 |
| Oct 5, 2026 | $47.78 | $48.75 | $47.52 | $48.54 | +2.19% | 432,807 |
| Oct 2, 2026 | $48.98 | $48.98 | $47.34 | $47.50 | -2.86% | 398,541 |
| Oct 1, 2026 | $48.09 | $49.11 | $47.80 | $48.90 | +2.39% | 718,824 |
| Sep 30, 2026 | $47.77 | $48.93 | $47.74 | $47.76 | +0.04% | 445,482 |
| Sep 29, 2026 | $47.50 | $48.24 | $47.21 | $47.74 | +0.27% | 326,135 |
| Sep 28, 2026 | $47.25 | $48.22 | $47.10 | $47.61 | +0.13% | 518,460 |
| Sep 25, 2026 | $48.29 | $48.64 | $47.00 | $47.55 | -2.18% | 507,133 |
| Sep 24, 2026 | $48.46 | $49.43 | $47.74 | $48.61 | +1.80% | 386,618 |
| Sep 23, 2026 | $46.77 | $47.84 | $45.99 | $47.75 | +1.55% | 377,021 |
| Sep 22, 2026 | $48.10 | $48.12 | $46.86 | $47.02 | -0.57% | 335,157 |
| Sep 21, 2026 | $48.15 | $48.62 | $46.97 | $47.29 | -1.68% | 346,496 |
| Sep 18, 2026 | $49.52 | $49.52 | $47.55 | $48.10 | -2.55% | 1,044,570 |
| Sep 17, 2026 | $49.86 | $50.00 | $48.60 | $49.36 | -0.36% | 384,616 |
| Sep 16, 2026 | $48.93 | $49.99 | $48.46 | $49.54 | +0.43% | 618,653 |
| Sep 15, 2026 | $46.82 | $49.51 | $46.82 | $49.33 | +1.86% | 634,329 |
| Sep 14, 2026 | $47.75 | $48.68 | $47.44 | $48.43 | +2.98% | 487,973 |
| Sep 11, 2026 | $47.40 | $47.52 | $46.80 | $47.03 | -0.44% | 509,139 |
| Sep 10, 2026 | $47.98 | $48.67 | $47.08 | $47.24 | -1.56% | 593,535 |
| Sep 9, 2026 | $48.36 | $48.53 | $47.13 | $47.99 | -1.42% | 610,729 |
| Sep 8, 2026 | $48.24 | $48.96 | $47.01 | $48.68 | +1.02% | 691,030 |
| Sep 4, 2026 | $49.50 | $51.15 | $46.51 | $48.19 | -4.88% | 1,052,985 |
| Sep 3, 2026 | $48.84 | $54.80 | $48.84 | $50.66 | -0.76% | 1,137,467 |
| Sep 2, 2026 | $53.07 | $54.81 | $50.89 | $51.05 | -2.56% | 1,229,486 |
| Sep 1, 2026 | $52.24 | $53.33 | $52.18 | $52.39 | 0.00% | 531,508 |
| Aug 31, 2026 | $53.54 | $54.00 | $51.79 | $52.39 | -2.46% | 686,336 |
| Aug 28, 2026 | $54.16 | $54.80 | $53.25 | $53.71 | -0.61% | 380,783 |
| Aug 27, 2026 | $53.23 | $54.21 | $52.69 | $54.04 | +1.75% | 247,166 |
| Aug 26, 2026 | $53.65 | $53.98 | $52.85 | $53.11 | -1.45% | 319,436 |
| Aug 25, 2026 | $53.35 | $54.16 | $52.68 | $53.89 | +1.30% | 360,091 |
| Aug 24, 2026 | $51.91 | $53.24 | $51.91 | $53.20 | +3.14% | 251,582 |
| Aug 21, 2026 | $51.75 | $52.29 | $51.42 | $51.58 | -0.96% | 381,499 |
| Aug 20, 2026 | $51.46 | $52.82 | $51.46 | $52.08 | +0.21% | 324,747 |
| Aug 19, 2026 | $51.26 | $52.05 | $50.43 | $51.97 | +1.68% | 426,869 |
| Aug 18, 2026 | $51.37 | $52.39 | $50.94 | $51.11 | +0.61% | 439,101 |
| Aug 17, 2026 | $50.81 | $51.23 | $49.53 | $50.80 | -1.15% | 311,717 |
| Aug 14, 2026 | $52.30 | $52.30 | $51.26 | $51.39 | -0.83% | 461,637 |
| Aug 13, 2026 | $50.58 | $51.92 | $50.58 | $51.82 | +3.76% | 407,239 |
| Aug 12, 2026 | $49.12 | $50.05 | $49.02 | $49.94 | +0.73% | 259,720 |
| Aug 11, 2026 | $51.15 | $51.79 | $49.50 | $49.58 | -4.03% | 409,955 |
| Aug 10, 2026 | $51.64 | $52.32 | $51.17 | $51.66 | -1.28% | 690,288 |
| Aug 7, 2026 | $53.72 | $54.68 | $52.29 | $52.33 | -2.46% | 460,064 |
| Aug 6, 2026 | $54.24 | $54.80 | $53.10 | $53.65 | -1.49% | 373,311 |
| Aug 5, 2026 | $54.80 | $55.10 | $54.01 | $54.46 | -0.40% | 264,382 |
| Aug 4, 2026 | $52.41 | $54.82 | $52.41 | $54.68 | +2.98% | 346,749 |
| Aug 3, 2026 | $52.66 | $54.14 | $52.52 | $53.10 | +1.72% | 373,137 |
| Jul 31, 2026 | $52.55 | $52.55 | $51.14 | $52.20 | -0.55% | 350,708 |
| Jul 30, 2026 | $54.20 | $55.10 | $52.30 | $52.49 | -5.80% | 514,693 |
| Jul 29, 2026 | $54.65 | $57.45 | $54.54 | $55.72 | +2.62% | 567,727 |
| Jul 28, 2026 | $51.59 | $54.58 | $51.55 | $54.30 | +6.45% | 432,713 |
| Jul 27, 2026 | $50.33 | $51.49 | $50.33 | $51.01 | +2.95% | 465,047 |
| Jul 24, 2026 | $48.72 | $49.82 | $48.72 | $49.55 | +1.70% | 268,183 |
| Jul 23, 2026 | $49.53 | $49.72 | $48.61 | $48.72 | -1.52% | 586,573 |
| Jul 22, 2026 | $50.79 | $51.68 | $48.92 | $49.47 | -2.54% | 641,589 |
| Jul 21, 2026 | $49.41 | $50.89 | $49.41 | $50.76 | +1.56% | 415,720 |
| Jul 20, 2026 | $50.40 | $50.82 | $49.96 | $49.98 | -1.94% | 341,969 |
| Jul 17, 2026 | $50.80 | $52.22 | $50.12 | $50.97 | +0.06% | 396,360 |
| Jul 16, 2026 | $49.97 | $51.34 | $49.97 | $50.94 | +2.89% | 368,510 |
| Jul 15, 2026 | $49.36 | $50.14 | $48.65 | $49.51 | +0.49% | 485,731 |
| Jul 14, 2026 | $49.30 | $50.32 | $48.63 | $49.27 | -1.06% | 470,165 |
| Jul 13, 2026 | $50.70 | $50.74 | $48.45 | $49.80 | -1.01% | 526,045 |
| Jul 10, 2026 | $50.92 | $52.30 | $50.02 | $50.31 | -0.22% | 710,547 |
| Jul 9, 2026 | $49.56 | $50.78 | $48.61 | $50.42 | +0.24% | 519,653 |
| Jul 8, 2026 | $52.55 | $52.92 | $50.14 | $50.30 | -3.81% | 912,380 |
| Jul 7, 2026 | $52.53 | $53.22 | $51.49 | $52.29 | -0.46% | 521,602 |
| Jul 6, 2026 | $52.50 | $53.24 | $51.82 | $52.53 | -0.44% | 583,683 |
| Jul 2, 2026 | $51.19 | $52.95 | $50.53 | $52.76 | +3.43% | 521,937 |
| Jul 1, 2026 | $47.55 | $51.70 | $47.55 | $51.01 | +5.15% | 558,625 |
| Jun 30, 2026 | $46.79 | $48.84 | $46.47 | $48.51 | +2.86% | 482,756 |
| Jun 29, 2026 | $47.90 | $48.57 | $46.63 | $47.16 | -2.14% | 754,822 |
| Jun 26, 2026 | $45.73 | $48.31 | $45.60 | $48.19 | +5.77% | 2,731,194 |
| Jun 25, 2026 | $44.59 | $46.66 | $44.13 | $45.56 | +2.89% | 541,233 |
| Jun 24, 2026 | $44.52 | $44.70 | $43.14 | $44.28 | +0.77% | 489,379 |
| Jun 23, 2026 | $45.35 | $45.59 | $43.77 | $43.94 | -2.33% | 505,659 |
| Jun 22, 2026 | $46.70 | $46.99 | $44.92 | $44.99 | -3.66% | 548,258 |
| Jun 18, 2026 | $45.84 | $48.19 | $45.63 | $46.70 | +2.82% | 1,489,632 |
| Jun 17, 2026 | $45.32 | $45.88 | $43.16 | $45.42 | +0.73% | 726,096 |
| Jun 16, 2026 | $40.00 | $45.12 | $39.89 | $45.09 | +4.06% | 886,527 |
| Jun 15, 2026 | $43.52 | $44.75 | $43.07 | $43.33 | -1.90% | 732,317 |
| Jun 12, 2026 | $44.43 | $44.69 | $43.97 | $44.17 | -1.08% | 466,091 |
| Jun 11, 2026 | $44.39 | $44.85 | $43.80 | $44.65 | +0.59% | 500,532 |
| Jun 10, 2026 | $44.26 | $44.95 | $43.92 | $44.39 | +0.98% | 382,214 |
| Jun 9, 2026 | $44.00 | $44.43 | $43.52 | $43.96 | +0.27% | 449,375 |
| Jun 8, 2026 | $44.23 | $44.42 | $42.00 | $43.84 | -0.72% | 287,644 |
| Jun 5, 2026 | $44.05 | $44.62 | $43.77 | $44.16 | +0.18% | 320,345 |
| Jun 4, 2026 | $43.26 | $44.49 | $43.20 | $44.08 | +2.61% | 381,917 |
| Jun 3, 2026 | $43.78 | $43.95 | $42.66 | $42.96 | -2.61% | 468,784 |
| Jun 2, 2026 | $43.85 | $44.45 | $43.50 | $44.11 | +1.08% | 374,289 |
| Jun 1, 2026 | $42.30 | $43.66 | $41.86 | $43.64 | +3.71% | 391,002 |
| May 29, 2026 | $41.46 | $42.43 | $41.30 | $42.08 | +1.01% | 408,398 |
| May 28, 2026 | $41.21 | $42.13 | $40.92 | $41.66 | -0.43% | 281,572 |
| May 27, 2026 | $42.35 | $43.14 | $41.82 | $41.84 | -1.60% | 270,434 |
| May 26, 2026 | $42.28 | $42.79 | $42.25 | $42.52 | +0.43% | 259,466 |
| May 22, 2026 | $41.94 | $42.54 | $41.89 | $42.34 | +1.12% | 295,405 |
| May 21, 2026 | $41.12 | $41.95 | $40.50 | $41.87 | +1.23% | 300,024 |
| May 20, 2026 | $41.75 | $41.98 | $41.12 | $41.36 | -1.59% | 344,051 |
| May 19, 2026 | $41.97 | $42.20 | $41.52 | $42.03 | +0.89% | 341,391 |
| May 18, 2026 | $40.02 | $41.69 | $40.02 | $41.66 | +4.44% | 287,885 |
| May 15, 2026 | $39.54 | $40.04 | $39.21 | $39.89 | +1.19% | 273,031 |
| May 14, 2026 | $39.43 | $39.81 | $39.03 | $39.42 | +0.48% | 366,310 |
| May 13, 2026 | $39.76 | $40.02 | $38.48 | $39.23 | -2.05% | 401,039 |
| May 12, 2026 | $40.58 | $40.67 | $39.74 | $40.05 | -0.89% | 390,733 |
| May 11, 2026 | $41.38 | $41.57 | $39.90 | $40.41 | -2.37% | 302,152 |
| May 8, 2026 | $40.52 | $41.59 | $39.95 | $41.39 | +1.70% | 433,095 |
| May 7, 2026 | $40.88 | $41.42 | $40.62 | $40.70 | +0.07% | 439,101 |
| May 6, 2026 | $41.27 | $41.32 | $40.23 | $40.67 | -0.47% | 456,947 |
| May 5, 2026 | $40.21 | $41.01 | $40.19 | $40.86 | +1.69% | 309,703 |
| May 4, 2026 | $40.75 | $41.50 | $39.83 | $40.18 | -1.83% | 312,743 |
| May 1, 2026 | $41.27 | $41.43 | $40.84 | $40.93 | 0.00% | 329,651 |
| Apr 30, 2026 | $40.34 | $41.27 | $40.20 | $40.93 | +0.76% | 323,910 |
| Apr 29, 2026 | $41.03 | $41.23 | $40.57 | $40.62 | -0.95% | 305,588 |
| Apr 28, 2026 | $41.38 | $41.60 | $40.79 | $41.01 | -0.07% | 273,197 |
| Apr 27, 2026 | $41.10 | $41.59 | $40.90 | $41.04 | -0.07% | 307,092 |
| Apr 24, 2026 | $41.27 | $41.60 | $40.85 | $41.07 | -0.61% | 375,230 |
| Apr 23, 2026 | $41.54 | $41.56 | $40.65 | $41.32 | -1.34% | 387,389 |
| Apr 22, 2026 | $42.49 | $42.79 | $41.79 | $41.88 | -1.30% | 553,463 |
| Apr 21, 2026 | $41.70 | $43.18 | $41.51 | $42.43 | +1.82% | 535,130 |
| Apr 20, 2026 | $41.37 | $41.84 | $40.91 | $41.67 | +0.36% | 402,750 |
| Apr 17, 2026 | $40.72 | $41.98 | $40.72 | $41.52 | +2.32% | 380,871 |
| Apr 16, 2026 | $40.52 | $40.80 | $40.41 | $40.58 | +0.72% | 337,890 |
| Apr 15, 2026 | $39.86 | $40.51 | $39.81 | $40.29 | +1.28% | 369,255 |
| Apr 14, 2026 | $38.65 | $39.79 | $38.65 | $39.78 | +3.22% | 462,523 |
| Apr 13, 2026 | $38.30 | $38.56 | $37.72 | $38.54 | +0.23% | 544,048 |
| Apr 10, 2026 | $38.60 | $38.60 | $38.20 | $38.45 | -0.36% | 420,254 |
| Apr 9, 2026 | $38.49 | $38.73 | $38.45 | $38.59 | -0.05% | 406,665 |
| Apr 8, 2026 | $38.36 | $39.02 | $38.32 | $38.61 | +0.91% | 579,023 |
| Apr 7, 2026 | $38.09 | $38.53 | $38.09 | $38.26 | -0.62% | 352,418 |
| Apr 6, 2026 | $39.00 | $39.17 | $38.24 | $38.50 | -1.41% | 451,912 |
| Apr 2, 2026 | $38.91 | $39.40 | $38.59 | $39.05 | +0.88% | 454,456 |
| Apr 1, 2026 | $38.32 | $38.99 | $37.87 | $38.71 | +1.60% | 440,236 |
| Mar 31, 2026 | $38.33 | $38.97 | $37.86 | $38.10 | +0.37% | 619,084 |
| Mar 30, 2026 | $37.47 | $38.36 | $37.47 | $37.96 | +0.90% | 379,885 |
| Mar 27, 2026 | $38.26 | $38.53 | $37.31 | $37.62 | -1.67% | 621,248 |
| Mar 26, 2026 | $37.36 | $38.38 | $37.12 | $38.26 | +2.33% | 435,553 |
| Mar 25, 2026 | $37.03 | $37.56 | $36.66 | $37.39 | +1.71% | 358,849 |
| Mar 24, 2026 | $36.65 | $36.92 | $36.05 | $36.76 | -0.57% | 450,400 |
| Mar 23, 2026 | $36.31 | $37.19 | $36.13 | $36.97 | +2.21% | 477,342 |
| Mar 20, 2026 | $36.42 | $36.55 | $36.02 | $36.17 | -0.71% | 1,248,493 |
| Mar 19, 2026 | $36.70 | $37.10 | $36.09 | $36.43 | -0.55% | 451,517 |
| Mar 18, 2026 | $36.51 | $36.95 | $35.90 | $36.63 | +0.27% | 539,124 |
| Mar 17, 2026 | $36.57 | $37.39 | $36.47 | $36.53 | -0.41% | 511,004 |
| Mar 16, 2026 | $36.72 | $37.00 | $36.44 | $36.68 | -0.08% | 415,673 |
| Mar 13, 2026 | $36.56 | $36.86 | $36.13 | $36.71 | +0.99% | 459,444 |
| Mar 12, 2026 | $36.42 | $36.86 | $36.17 | $36.35 | -0.63% | 498,144 |
| Mar 11, 2026 | $36.70 | $36.91 | $36.26 | $36.58 | -0.08% | 499,100 |
| Mar 10, 2026 | $36.75 | $36.75 | $35.66 | $36.61 | -1.00% | 678,076 |
| Mar 9, 2026 | $37.08 | $37.26 | $36.33 | $36.98 | -1.28% | 1,035,465 |
| Mar 6, 2026 | $34.69 | $37.53 | $34.69 | $37.46 | +7.86% | 1,141,997 |
| Mar 5, 2026 | $33.01 | $34.83 | $31.53 | $34.73 | +14.06% | 1,604,317 |
| Mar 4, 2026 | $31.04 | $31.04 | $30.15 | $30.45 | -0.68% | 599,317 |
| Mar 3, 2026 | $30.03 | $30.95 | $29.84 | $30.66 | +0.52% | 568,660 |
| Mar 2, 2026 | $30.77 | $31.02 | $30.36 | $30.50 | -1.68% | 558,579 |
| Feb 27, 2026 | $30.34 | $31.05 | $30.20 | $31.02 | +1.44% | 605,135 |
| Feb 26, 2026 | $29.85 | $31.17 | $29.85 | $30.58 | +3.21% | 464,598 |
| Feb 25, 2026 | $29.25 | $29.69 | $29.05 | $29.63 | +0.95% | 379,195 |
| Feb 24, 2026 | $29.10 | $29.64 | $29.10 | $29.35 | +0.96% | 394,235 |
| Feb 23, 2026 | $29.70 | $29.94 | $28.81 | $29.07 | -2.68% | 410,119 |
| Feb 20, 2026 | $29.86 | $30.20 | $29.52 | $29.87 | -0.10% | 405,525 |
| Feb 19, 2026 | $29.62 | $30.16 | $29.59 | $29.90 | +1.05% | 454,855 |
| Feb 18, 2026 | $29.67 | $29.97 | $28.82 | $29.59 | -0.13% | 519,570 |
| Feb 17, 2026 | $29.72 | $29.72 | $29.13 | $29.63 | +0.65% | 566,997 |
| Feb 13, 2026 | $29.15 | $29.75 | $28.52 | $29.44 | +2.26% | 577,044 |
| Feb 12, 2026 | $29.51 | $29.94 | $28.40 | $28.79 | -2.44% | 744,729 |
| Feb 11, 2026 | $29.75 | $30.01 | $29.34 | $29.51 | -0.27% | 496,686 |
| Feb 10, 2026 | $29.27 | $30.06 | $28.89 | $29.59 | +1.47% | 555,110 |
| Feb 9, 2026 | $29.53 | $29.61 | $28.92 | $29.16 | -0.27% | 477,235 |
| Feb 6, 2026 | $29.14 | $29.53 | $29.14 | $29.24 | +0.58% | 465,044 |
| Feb 5, 2026 | $29.72 | $30.38 | $28.89 | $29.07 | -1.89% | 559,252 |
| Feb 4, 2026 | $29.05 | $29.97 | $28.38 | $29.63 | +2.00% | 599,385 |
| Feb 3, 2026 | $31.00 | $31.29 | $28.83 | $29.05 | -7.45% | 659,068 |
| Feb 2, 2026 | $31.03 | $31.66 | $31.00 | $31.39 | +0.51% | 420,516 |
| Jan 30, 2026 | $30.64 | $31.27 | $30.22 | $31.23 | +1.59% | 1,419,291 |
| Jan 29, 2026 | $31.46 | $31.54 | $30.71 | $30.74 | -1.98% | 516,437 |
| Jan 28, 2026 | $30.85 | $31.56 | $30.85 | $31.36 | +1.39% | 525,141 |
| Jan 27, 2026 | $31.10 | $31.16 | $30.34 | $30.93 | -0.99% | 447,722 |
| Jan 26, 2026 | $31.34 | $31.37 | $30.73 | $31.24 | +0.48% | 610,083 |
| Jan 23, 2026 | $31.64 | $31.89 | $31.00 | $31.09 | -1.68% | 452,369 |
| Jan 22, 2026 | $31.52 | $31.91 | $31.44 | $31.62 | +0.38% | 387,380 |
| Jan 21, 2026 | $30.83 | $31.68 | $30.83 | $31.50 | +2.54% | 556,819 |
| Jan 20, 2026 | $30.65 | $31.10 | $30.26 | $30.72 | -0.71% | 586,192 |
| Jan 16, 2026 | $30.79 | $31.19 | $30.46 | $30.94 | -0.23% | 478,017 |
| Jan 15, 2026 | $30.95 | $31.72 | $30.76 | $31.01 | +0.29% | 598,121 |
| Jan 14, 2026 | $31.33 | $31.36 | $30.58 | $30.92 | -1.15% | 555,378 |
| Jan 13, 2026 | $31.96 | $31.96 | $30.93 | $31.28 | -2.01% | 520,184 |
| Jan 12, 2026 | $31.34 | $31.96 | $31.00 | $31.92 | +1.69% | 359,126 |
| Jan 9, 2026 | $31.36 | $31.68 | $30.98 | $31.39 | 0.00% | 352,353 |
| Jan 8, 2026 | $30.19 | $31.52 | $30.19 | $31.39 | +2.82% | 516,836 |
| Jan 7, 2026 | $31.14 | $31.17 | $30.37 | $30.53 | -1.64% | 628,544 |
| Jan 6, 2026 | $30.38 | $31.07 | $30.38 | $31.04 | +1.04% | 524,525 |
| Jan 5, 2026 | $29.18 | $30.89 | $29.18 | $30.72 | +4.14% | 774,543 |
| Jan 2, 2026 | $30.62 | $30.72 | $29.33 | $29.50 | -3.69% | 867,430 |
| Dec 31, 2025 | $30.99 | $30.99 | $30.57 | $30.63 | -1.13% | 391,340 |
| Dec 30, 2025 | $30.56 | $31.11 | $30.52 | $30.98 | -0.13% | 456,086 |
| Dec 29, 2025 | $31.13 | $31.33 | $30.80 | $31.02 | -0.35% | 423,647 |
| Dec 26, 2025 | $31.40 | $31.50 | $30.98 | $31.13 | -0.57% | 395,246 |
| Dec 24, 2025 | $31.23 | $31.53 | $31.23 | $31.31 | +0.22% | 153,558 |
| Dec 23, 2025 | $31.00 | $31.49 | $30.90 | $31.24 | +0.74% | 441,714 |
| Dec 22, 2025 | $30.89 | $31.71 | $30.77 | $31.01 | -0.03% | 503,730 |
| Dec 19, 2025 | $30.98 | $31.37 | $30.81 | $31.02 | -0.39% | 1,399,141 |
| Dec 18, 2025 | $31.65 | $31.86 | $30.75 | $31.14 | -1.49% | 623,306 |
| Dec 17, 2025 | $31.56 | $31.97 | $31.05 | $31.61 | +1.71% | 619,309 |
| Dec 16, 2025 | $30.63 | $31.31 | $30.27 | $31.08 | +1.70% | 732,301 |
| Dec 15, 2025 | $31.08 | $31.29 | $30.50 | $30.56 | -1.23% | 645,234 |
| Dec 12, 2025 | $31.76 | $31.89 | $30.11 | $30.94 | -2.70% | 960,352 |
| Dec 11, 2025 | $31.88 | $32.40 | $31.38 | $31.80 | -0.06% | 612,763 |
| Dec 10, 2025 | $31.72 | $33.05 | $31.10 | $31.82 | +3.11% | 1,375,400 |
| Dec 9, 2025 | $31.06 | $31.60 | $29.93 | $30.86 | -1.94% | 827,842 |
| Dec 8, 2025 | $32.78 | $32.78 | $31.21 | $31.47 | -2.87% | 1,359,002 |
| Dec 5, 2025 | $34.90 | $34.97 | $32.01 | $32.40 | -6.41% | 1,195,362 |
| Dec 4, 2025 | $38.63 | $40.20 | $34.29 | $34.62 | -8.63% | 1,023,553 |
| Dec 3, 2025 | $36.93 | $38.13 | $36.80 | $37.89 | +2.82% | 470,902 |
| Dec 2, 2025 | $36.31 | $37.02 | $35.96 | $36.85 | +1.74% | 450,417 |
| Dec 1, 2025 | $36.10 | $36.76 | $35.80 | $36.22 | -0.39% | 590,677 |
| Nov 28, 2025 | $35.72 | $36.38 | $35.72 | $36.36 | +0.97% | 188,719 |
| Nov 26, 2025 | $35.76 | $36.56 | $35.76 | $36.01 | -0.17% | 608,985 |
| Nov 25, 2025 | $35.17 | $36.23 | $35.17 | $36.07 | +2.97% | 381,528 |
| Nov 24, 2025 | $34.80 | $35.54 | $33.85 | $35.03 | -0.48% | 749,187 |
| Nov 21, 2025 | $33.89 | $35.28 | $33.89 | $35.20 | +3.74% | 865,701 |
| Nov 20, 2025 | $33.71 | $34.21 | $33.36 | $33.93 | +1.74% | 604,637 |
| Nov 19, 2025 | $33.73 | $34.04 | $32.92 | $33.35 | -1.27% | 511,158 |
| Nov 18, 2025 | $34.46 | $34.52 | $33.24 | $33.78 | -1.17% | 552,421 |
| Nov 17, 2025 | $35.43 | $35.71 | $33.97 | $34.18 | -3.99% | 635,431 |
| Nov 14, 2025 | $36.74 | $37.01 | $35.35 | $35.60 | -4.15% | 514,646 |
| Nov 13, 2025 | $37.14 | $37.32 | $36.79 | $37.14 | +0.11% | 303,169 |
| Nov 12, 2025 | $36.95 | $37.37 | $36.78 | $37.10 | -0.05% | 373,340 |
| Nov 11, 2025 | $36.82 | $37.33 | $36.82 | $37.12 | +0.81% | 249,529 |
| Nov 10, 2025 | $36.78 | $37.34 | $36.70 | $36.82 | +0.79% | 371,148 |
| Nov 7, 2025 | $36.21 | $37.11 | $36.14 | $36.53 | +0.80% | 432,313 |
| Nov 6, 2025 | $38.10 | $38.58 | $36.16 | $36.24 | -5.16% | 509,821 |
| Nov 5, 2025 | $37.93 | $38.53 | $37.79 | $38.21 | +0.82% | 308,133 |
| Nov 4, 2025 | $37.54 | $38.19 | $37.38 | $37.90 | +1.15% | 369,771 |
| Nov 3, 2025 | $36.70 | $37.49 | $36.19 | $37.47 | – | 419,980 |
Seasonality
WLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.1% | 3.4% | 1.7% | -0.5% | 2.4% | 1.8% | -0.7% | -4.6% | -0.0% | 3.5% | 0.6% |
| Months up | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 2.0% | -0.7% | 22.8% | 8.4% | 2.8% | 15.3% | 8.3% | 0.4% | -8.8% | 7.9% | -2.1% | |
| 2025 | -6.4% | -2.6% | 11.7% | -1.2% | -10.4% | 14.1% | -12.8% | 5.1% | -0.3% | -8.1% | -1.4% | -14.8% |
| 2024 | 6.6% | -1.4% | 14.3% | -0.6% | -3.0% | 11.7% | 18.3% | 1.2% | -0.1% | 2.9% | 5.8% | -15.6% |
| 2023 | 14.3% | -2.9% | -12.9% | 0.4% | -6.7% | -5.5% | 1.6% | 8.6% | 0.0% | -17.7% | -0.2% | 6.2% |
| 2022 | -11.4% | -0.9% | 5.4% | -3.4% | 4.1% | -9.8% | 10.1% | -11.9% | -18.4% | 13.4% | 12.4% | -14.8% |
| 2021 | -0.1% | 15.5% | 2.9% | 5.7% | 11.3% | -5.0% | -1.8% | -1.2% | -10.1% | 4.4% | -4.0% | 10.9% |
| 2020 | -10.1% | -14.7% | 1.7% | 0.2% | 7.1% | -3.0% | -12.5% | -6.4% | 0.2% | -1.3% | 11.6% | 33.2% |
| 2019 | 10.2% | 0.2% | -14.8% | 5.2% | -9.5% | 9.8% | -0.0% | -2.2% | -1.3% | 5.7% | 2.6% | 3.4% |
| 2018 | -3.6% | 1.3% | -0.9% | 4.1% | 2.8% | -8.0% | 1.7% | 2.2% | -6.1% | -10.0% | 1.9% | -14.4% |
| 2017 | 1.1% | -5.3% | 3.7% | -2.0% | -3.8% | 4.7% | 4.7% | -2.4% | -0.8% | 2.8% | 8.2% | 11.7% |
See a number that looks wrong?