John Wiley & Sons, Inc. (WLYB) stock
WLYBNYSEBooks: Publishing or Publishing & PrintingFiscal year ends April 30Also trades as WLY
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 4, 2026Score 16/3013% below fair value
$51.60−2.63 (-4.86%)
Close on Oct 30, 2026Market cap $2.62BP/E 13.9Yield –
Price history
John Wiley & Sons share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.60
-4.86% on the day
52-week range
$29.16 – $55.51
-7.1% from the high
Change over 52 weeks
+34.9%
From $38.26 on Oct 30, 2025
Average volume
1,933
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $48.93 | $54.46 | $47.90 | $51.60 | +5.45% | 6,032 |
| Sep 2026 | $52.74 | $54.50 | $46.68 | $48.93 | -9.69% | 88,391 |
| Aug 2026 | $52.66 | $55.51 | $50.55 | $54.18 | +1.59% | 70,774 |
| Jul 2026 | $46.69 | $53.65 | $46.69 | $53.33 | +13.98% | 7,849 |
| Jun 2026 | $41.05 | $47.04 | $41.05 | $46.79 | +13.98% | 7,084 |
| May 2026 | $41.20 | $41.86 | $40.50 | $41.05 | -0.36% | 3,080 |
| Apr 2026 | $39.08 | $43.72 | $36.70 | $41.20 | +6.86% | 11,760 |
| Mar 2026 | $30.61 | $38.56 | $30.61 | $38.56 | +25.22% | 30,346 |
| Feb 2026 | $32.65 | $33.61 | $29.16 | $30.79 | -4.23% | 52,821 |
| Jan 2026 | $31.14 | $32.95 | $30.86 | $32.15 | +4.11% | 7,332 |
| Dec 2025 | $36.31 | $39.00 | $30.10 | $30.88 | -14.22% | 43,645 |
| Nov 2025 | $36.95 | $38.25 | $33.41 | $36.00 | -5.86% | 14,052 |
| Oct 2025 | $40.69 | $40.69 | $36.20 | $38.24 | -5.32% | 12,137 |
| Sep 2025 | $39.43 | $42.54 | $39.43 | $40.39 | +1.36% | 17,357 |
| Aug 2025 | $38.61 | $40.79 | $37.91 | $39.85 | +2.07% | 3,707 |
| Jul 2025 | $45.14 | $45.14 | $39.04 | $39.04 | -13.51% | 3,230 |
| Jun 2025 | $39.78 | $45.41 | $37.27 | $45.14 | +14.16% | 35,877 |
| May 2025 | $43.45 | $44.15 | $39.54 | $39.54 | -9.00% | 3,344 |
| Apr 2025 | $44.60 | $45.16 | $39.54 | $43.45 | -2.58% | 15,729 |
| Mar 2025 | $39.00 | $46.81 | $37.35 | $44.60 | +14.36% | 15,467 |
| Feb 2025 | $41.18 | $41.90 | $38.64 | $39.00 | -5.32% | 14,263 |
| Jan 2025 | $44.06 | $44.06 | $41.04 | $41.19 | -6.51% | 8,015 |
| Dec 2024 | $52.90 | $52.90 | $44.06 | $44.06 | -16.71% | 4,922 |
| Nov 2024 | $49.39 | $52.90 | $49.30 | $52.90 | +7.83% | 2,970 |
| Oct 2024 | $48.44 | $50.88 | $48.44 | $49.06 | +1.57% | 8,309 |
| Sep 2024 | $46.77 | $48.58 | $42.41 | $48.30 | +3.27% | 6,770 |
| Aug 2024 | $48.05 | $48.05 | $44.69 | $46.77 | -2.95% | 4,580 |
| Jul 2024 | $40.94 | $48.19 | $40.94 | $48.19 | +17.71% | 2,451 |
| Jun 2024 | $36.13 | $43.26 | $35.68 | $40.94 | +13.41% | 12,302 |
| May 2024 | $38.00 | $39.00 | $36.10 | $36.10 | -5.00% | 6,679 |
| Apr 2024 | $37.88 | $39.25 | $35.99 | $38.00 | +0.13% | 6,845 |
| Mar 2024 | $33.25 | $38.95 | $33.01 | $37.95 | +14.14% | 16,535 |
| Feb 2024 | $34.35 | $34.41 | $32.60 | $33.25 | -1.77% | 4,967 |
| Jan 2024 | $31.75 | $33.95 | $30.64 | $33.85 | +5.25% | 5,869 |
| Dec 2023 | $30.68 | $34.05 | $28.83 | $32.16 | +6.63% | 31,455 |
| Nov 2023 | $30.41 | $31.27 | $28.35 | $30.16 | -0.82% | 7,071 |
| Oct 2023 | $37.43 | $37.43 | $28.58 | $30.41 | -18.65% | 9,848 |
| Sep 2023 | $36.40 | $37.47 | $35.40 | $37.38 | +2.69% | 4,098 |
| Aug 2023 | $33.85 | $36.48 | $33.85 | $36.40 | +7.53% | 1,875 |
| Jul 2023 | $33.00 | $34.81 | $32.48 | $33.85 | +2.58% | 7,092 |
| Jun 2023 | $35.18 | $39.59 | $29.61 | $33.00 | -6.20% | 13,591 |
| May 2023 | $36.88 | $38.74 | $34.27 | $35.18 | -5.76% | 5,066 |
| Apr 2023 | $37.20 | $40.40 | $36.23 | $37.33 | +0.35% | 7,892 |
| Mar 2023 | $44.44 | $44.44 | $34.46 | $37.20 | -16.29% | 9,126 |
| Feb 2023 | $44.39 | $49.19 | $44.39 | $44.44 | +0.11% | 1,114 |
| Jan 2023 | $39.23 | $45.10 | $39.23 | $44.39 | +13.15% | 5,964 |
| Dec 2022 | $47.60 | $47.60 | $39.00 | $39.23 | -17.58% | 9,041 |
| Nov 2022 | $41.25 | $47.60 | $41.25 | $47.60 | +15.39% | 17,403 |
| Oct 2022 | $38.24 | $41.77 | $37.89 | $41.25 | +7.87% | 5,675 |
| Sep 2022 | $47.22 | $47.22 | $38.13 | $38.24 | -19.02% | 4,631 |
| Aug 2022 | $52.11 | $52.11 | $47.22 | $47.22 | -2.22% | 862 |
| Jul 2022 | $48.02 | $48.78 | $45.73 | $48.29 | +0.57% | 2,469 |
| Jun 2022 | $53.00 | $53.19 | $46.21 | $48.02 | -9.40% | 1,504 |
| May 2022 | $52.75 | $54.58 | $52.75 | $53.00 | +0.47% | 958 |
| Apr 2022 | $52.50 | $53.97 | $51.77 | $52.75 | -0.81% | 4,114 |
| Mar 2022 | $48.95 | $57.07 | $48.90 | $53.18 | +5.10% | 7,922 |
| Feb 2022 | $51.51 | $52.71 | $48.93 | $50.60 | +1.81% | 5,129 |
| Jan 2022 | $56.43 | $58.25 | $49.70 | $49.70 | -10.98% | 4,952 |
| Dec 2021 | $52.40 | $58.65 | $52.15 | $55.83 | +6.14% | 8,401 |
| Nov 2021 | $54.11 | $55.67 | $52.60 | $52.60 | -2.79% | 5,905 |
| Oct 2021 | $53.07 | $56.86 | $51.51 | $54.11 | +0.17% | 8,342 |
| Sep 2021 | $58.03 | $60.00 | $54.02 | $54.02 | -6.91% | 10,999 |
| Aug 2021 | $59.90 | $61.28 | $55.22 | $58.03 | -1.07% | 4,095 |
| Jul 2021 | $59.91 | $64.00 | $54.64 | $58.66 | -2.09% | 6,333 |
| Jun 2021 | $64.12 | $64.12 | $54.98 | $59.91 | -4.78% | 10,241 |
| May 2021 | $56.63 | $65.63 | $56.63 | $62.92 | +9.77% | 5,396 |
| Apr 2021 | $53.84 | $58.23 | $53.84 | $57.32 | +7.64% | 5,703 |
| Mar 2021 | $53.48 | $55.44 | $49.21 | $53.25 | +0.34% | 13,138 |
| Feb 2021 | $48.25 | $54.30 | $46.00 | $53.07 | +12.01% | 4,348 |
| Jan 2021 | $45.41 | $50.26 | $45.41 | $47.38 | +4.34% | 5,039 |
| Dec 2020 | $34.88 | $47.92 | $34.88 | $45.41 | +31.89% | 32,300 |
| Nov 2020 | $33.47 | $35.79 | $31.72 | $34.43 | +11.82% | 26,044 |
| Oct 2020 | $31.55 | $34.70 | $30.79 | $30.79 | -2.41% | 7,476 |
| Sep 2020 | $31.85 | $34.43 | $30.99 | $31.55 | -0.94% | 6,893 |
| Aug 2020 | $34.14 | $35.96 | $31.85 | $31.85 | -5.40% | 7,231 |
| Jul 2020 | $38.52 | $41.70 | $33.67 | $33.67 | -12.59% | 6,723 |
| Jun 2020 | $40.06 | $43.00 | $36.25 | $38.52 | -3.84% | 14,469 |
| May 2020 | $36.85 | $40.06 | $34.57 | $40.06 | +3.86% | 11,491 |
| Apr 2020 | $35.61 | $40.76 | $33.91 | $38.57 | +2.47% | 11,882 |
| Mar 2020 | $36.81 | $39.36 | $30.44 | $37.64 | +3.31% | 45,278 |
| Feb 2020 | $42.88 | $44.61 | $36.43 | $36.43 | -16.00% | 9,584 |
| Jan 2020 | $48.75 | $49.41 | $43.37 | $43.37 | -11.04% | 5,350 |
| Dec 2019 | $47.18 | $49.30 | $47.18 | $48.75 | +2.72% | 3,742 |
| Nov 2019 | $46.13 | $48.69 | $45.68 | $47.46 | +2.88% | 12,419 |
| Oct 2019 | $45.28 | $46.13 | $42.87 | $46.13 | +1.88% | 3,830 |
| Sep 2019 | $43.51 | $45.71 | $43.51 | $45.28 | +4.91% | 3,075 |
| Aug 2019 | $45.54 | $45.54 | $41.75 | $43.16 | -6.90% | 4,594 |
| Jul 2019 | $46.04 | $46.56 | $44.55 | $46.36 | +0.91% | 11,930 |
| Jun 2019 | $41.45 | $47.16 | $41.45 | $45.94 | +11.56% | 9,047 |
| May 2019 | $46.46 | $48.20 | $41.18 | $41.18 | -10.56% | 7,582 |
| Apr 2019 | $44.86 | $47.29 | $44.18 | $46.04 | +5.35% | 9,519 |
| Mar 2019 | $51.71 | $52.78 | $41.89 | $43.70 | -15.93% | 20,480 |
| Feb 2019 | $51.85 | $52.72 | $50.48 | $51.98 | -0.59% | 6,055 |
| Jan 2019 | $46.52 | $52.33 | $46.52 | $52.29 | +11.68% | 5,417 |
| Dec 2018 | $55.46 | $55.54 | $45.22 | $46.82 | -14.23% | 7,015 |
| Nov 2018 | $54.29 | $56.62 | $52.41 | $54.59 | +1.11% | 13,255 |
| Oct 2018 | $61.05 | $61.47 | $53.22 | $53.99 | -12.00% | 7,376 |
| Sep 2018 | $64.10 | $64.10 | $54.79 | $61.35 | -4.74% | 10,559 |
| Aug 2018 | $62.40 | $65.07 | $62.26 | $64.40 | +2.71% | 7,017 |
| Jul 2018 | $62.63 | $68.42 | $61.98 | $62.70 | +0.06% | 20,083 |
| Jun 2018 | $68.22 | $71.40 | $62.35 | $62.66 | -7.74% | 18,837 |
| May 2018 | $65.50 | $68.28 | $65.50 | $67.92 | +0.74% | 5,211 |
| Apr 2018 | $63.68 | $67.50 | $63.35 | $67.42 | +5.87% | 1,788 |
| Mar 2018 | $64.24 | $66.00 | $62.66 | $63.68 | -0.87% | 2,032 |
| Feb 2018 | $64.00 | $64.86 | $61.90 | $64.24 | +0.37% | 3,482 |
| Jan 2018 | $65.99 | $68.00 | $64.00 | $64.00 | -3.02% | 3,442 |
| Dec 2017 | $58.50 | $65.99 | $58.18 | $65.99 | +12.71% | 5,406 |
| Nov 2017 | $54.86 | $59.66 | $54.84 | $58.55 | +8.85% | 3,752 |
| Oct 2017 | $53.16 | $54.31 | $52.74 | $53.79 | +0.52% | 3,308 |
| Sep 2017 | $53.36 | $54.91 | $51.76 | $53.51 | +0.28% | 25,661 |
| Aug 2017 | $55.16 | $55.16 | $52.66 | $53.36 | -3.26% | 9,235 |
| Jul 2017 | $52.61 | $55.16 | $52.45 | $55.16 | +4.85% | 2,341 |
| Jun 2017 | $50.80 | $54.14 | $50.80 | $52.61 | +3.56% | 10,279 |
| May 2017 | $53.05 | $54.50 | $49.83 | $50.80 | -4.31% | 8,249 |
| Apr 2017 | $54.09 | $54.81 | $51.39 | $53.09 | -2.08% | 8,450 |
| Mar 2017 | $52.60 | $54.22 | $46.53 | $54.22 | +3.55% | 19,115 |
| Feb 2017 | $55.01 | $57.14 | $52.36 | $52.36 | -4.17% | 15,496 |
| Jan 2017 | $54.45 | $57.69 | $53.57 | $54.64 | -0.05% | 14,975 |
| Dec 2016 | $54.97 | $57.11 | $53.93 | $54.67 | -0.26% | 16,802 |
| Nov 2016 | $52.60 | $55.62 | $52.60 | $54.81 | +4.20% | 14,854 |
| Oct 2016 | $53.63 | $55.18 | $52.59 | $52.60 | -2.30% | 4,935 |
| Sep 2016 | $58.08 | $58.99 | $49.66 | $53.84 | -7.54% | 59,764 |
| Aug 2016 | $57.41 | $58.71 | $56.67 | $58.23 | +1.43% | 8,783 |
| Jul 2016 | $52.42 | $57.41 | $51.92 | $57.41 | +10.40% | 5,902 |
| Jun 2016 | $53.70 | $54.22 | $47.92 | $52.00 | -3.16% | 4,543 |
| May 2016 | $50.83 | $53.70 | $49.14 | $53.70 | +8.33% | 5,639 |
| Apr 2016 | $48.99 | $51.00 | $47.77 | $49.57 | +0.43% | 4,372 |
| Mar 2016 | $43.63 | $49.39 | $43.20 | $49.36 | +13.63% | 147,842 |
| Feb 2016 | $41.65 | $43.72 | $40.18 | $43.44 | +4.62% | 69,244 |
| Jan 2016 | $44.26 | $44.82 | $41.20 | $41.52 | -8.55% | 7,828 |
| Dec 2015 | $52.76 | $52.76 | $43.00 | $45.40 | -13.95% | 7,946 |
| Nov 2015 | $53.23 | $53.80 | $50.38 | $52.76 | +0.63% | 2,107 |
| Oct 2015 | $49.54 | $52.43 | $48.12 | $52.43 | +5.83% | 4,064 |
| Sep 2015 | $51.60 | $51.73 | $49.21 | $49.54 | -3.99% | 4,685 |
| Aug 2015 | $52.54 | $52.93 | $48.24 | $51.60 | -1.79% | 3,096 |
| Jul 2015 | $54.20 | $55.44 | $52.54 | $52.54 | -3.06% | 3,779 |
| Jun 2015 | $58.02 | $58.97 | $54.20 | $54.20 | -6.47% | 7,942 |
| May 2015 | $57.10 | $58.74 | $56.53 | $57.95 | +2.13% | 22,195 |
| Apr 2015 | $60.20 | $61.28 | $56.74 | $56.74 | -7.03% | 9,014 |
| Mar 2015 | $64.40 | $64.40 | $60.26 | $61.03 | -6.02% | 5,425 |
| Feb 2015 | $61.50 | $64.94 | $60.84 | $64.94 | +4.86% | 5,901 |
| Jan 2015 | $60.55 | $62.75 | $57.34 | $61.93 | +2.28% | 4,637 |
| Dec 2014 | $58.81 | $60.55 | $57.55 | $60.55 | +2.96% | 4,591 |
| Nov 2014 | $58.91 | $59.61 | $58.43 | $58.81 | +0.82% | 2,522 |
| Oct 2014 | $56.17 | $58.33 | $51.49 | $58.33 | +2.57% | 11,495 |
| Sep 2014 | $60.57 | $61.08 | $56.82 | $56.87 | -5.12% | 6,838 |
| Aug 2014 | $59.75 | $60.28 | $58.72 | $59.94 | -0.79% | 8,402 |
| Jul 2014 | $60.50 | $61.84 | $60.14 | $60.42 | -0.13% | 11,739 |
| Jun 2014 | $54.91 | $60.56 | $54.91 | $60.50 | +10.18% | 9,929 |
| May 2014 | $57.35 | $57.35 | $54.13 | $54.91 | -4.25% | 5,081 |
| Apr 2014 | $57.63 | $58.90 | $54.00 | $57.35 | -0.24% | 10,185 |
| Mar 2014 | $57.47 | $58.40 | $55.91 | $57.49 | -0.05% | 15,049 |
| Feb 2014 | $51.76 | $57.52 | $51.60 | $57.52 | +6.42% | 5,676 |
| Jan 2014 | $54.99 | $56.55 | $52.14 | $54.05 | -1.71% | 14,246 |
| Dec 2013 | $51.05 | $55.50 | $49.73 | $54.99 | +9.32% | 12,524 |
| Nov 2013 | $50.80 | $50.86 | $48.75 | $50.30 | -0.98% | 5,128 |
| Oct 2013 | $47.12 | $50.80 | $47.12 | $50.80 | +7.81% | 4,141 |
| Sep 2013 | $44.71 | $47.12 | $43.79 | $47.12 | +5.39% | 2,200 |
| Aug 2013 | $46.29 | $46.62 | $43.94 | $44.71 | -0.91% | 7,066 |
| Jul 2013 | $40.01 | $45.22 | $40.01 | $45.12 | +12.72% | 8,575 |
| Jun 2013 | $39.86 | $41.12 | $37.93 | $40.03 | +0.42% | 12,100 |
| May 2013 | $36.93 | $40.03 | $36.93 | $39.86 | +6.56% | 6,307 |
| Apr 2013 | $39.01 | $39.01 | $36.91 | $37.41 | -4.10% | 1,625 |
| Mar 2013 | $38.07 | $40.50 | $35.53 | $39.01 | +2.47% | 15,337 |
| Feb 2013 | $38.36 | $39.71 | $37.50 | $38.07 | -0.50% | 4,513 |
| Jan 2013 | $39.76 | $41.23 | $38.12 | $38.26 | -1.44% | 9,635 |
| Dec 2012 | $41.92 | $42.70 | $36.52 | $38.82 | -8.31% | 30,946 |
| Nov 2012 | $43.34 | $44.68 | $41.06 | $42.34 | -1.74% | 7,348 |
| Oct 2012 | $46.04 | $46.25 | $42.91 | $43.09 | -6.67% | 6,975 |
| Sep 2012 | $49.27 | $51.52 | $46.17 | $46.17 | -6.27% | 10,299 |
| Aug 2012 | $47.26 | $49.51 | $45.92 | $49.26 | +1.92% | 10,859 |
| Jul 2012 | $48.19 | $49.83 | $46.52 | $48.33 | -0.33% | 8,418 |
| Jun 2012 | $45.25 | $48.50 | $44.28 | $48.49 | +7.16% | 21,349 |
| May 2012 | $45.61 | $45.85 | $44.26 | $45.25 | +0.02% | 7,200 |
| Apr 2012 | $47.70 | $47.70 | $45.17 | $45.24 | -5.16% | 4,666 |
| Mar 2012 | $46.00 | $49.07 | $44.20 | $47.70 | +5.02% | 18,281 |
| Feb 2012 | $45.54 | $47.05 | $45.00 | $45.42 | -0.48% | 8,025 |
| Jan 2012 | $45.27 | $46.50 | $43.00 | $45.64 | +2.79% | 10,730 |
| Dec 2011 | $48.64 | $48.64 | $43.50 | $44.40 | -7.21% | 31,500 |
| Nov 2011 | $47.97 | $49.88 | $44.52 | $47.85 | -0.25% | 8,505 |
| Oct 2011 | $45.02 | $50.92 | $43.06 | $47.97 | +6.81% | 30,220 |
| Sep 2011 | $49.42 | $49.66 | $43.94 | $44.91 | -8.33% | 22,150 |
| Aug 2011 | $50.02 | $50.02 | $43.21 | $48.99 | -2.06% | 15,579 |
| Jul 2011 | $52.36 | $54.02 | $50.02 | $50.02 | -3.21% | 21,221 |
| Jun 2011 | $52.60 | $52.79 | $49.13 | $51.68 | -2.31% | 14,082 |
| May 2011 | $51.40 | $52.90 | $50.75 | $52.90 | +2.32% | 19,384 |
| Apr 2011 | $51.14 | $52.81 | $50.25 | $51.70 | +1.87% | 41,871 |
| Mar 2011 | $48.00 | $51.08 | $45.90 | $50.75 | +5.63% | 55,169 |
| Feb 2011 | $45.80 | $48.58 | $45.80 | $48.05 | +4.35% | 17,228 |
| Jan 2011 | $45.39 | $46.90 | $45.03 | $46.04 | +1.08% | 14,955 |
| Dec 2010 | $42.01 | $46.34 | $42.01 | $45.55 | +9.34% | 23,049 |
| Nov 2010 | $43.26 | $43.80 | $40.93 | $41.66 | -3.03% | 25,700 |
| Oct 2010 | $41.23 | $43.72 | $41.23 | $42.96 | +4.20% | 21,035 |
| Sep 2010 | $35.61 | $41.37 | $35.61 | $41.23 | +15.36% | 32,000 |
| Aug 2010 | $39.76 | $40.81 | $35.35 | $35.74 | -9.47% | 51,400 |
| Jul 2010 | $38.24 | $40.83 | $37.64 | $39.48 | +2.28% | 46,315 |
| Jun 2010 | $39.09 | $40.75 | $36.05 | $38.60 | -2.18% | 46,663 |
| May 2010 | $42.20 | $42.62 | $38.33 | $39.46 | -6.96% | 40,450 |
| Apr 2010 | $43.50 | $44.75 | $42.07 | $42.41 | -2.08% | 54,760 |
| Mar 2010 | $42.57 | $44.43 | $41.96 | $43.31 | +3.74% | 49,931 |
| Feb 2010 | $42.02 | $42.75 | $39.63 | $41.75 | +0.05% | 8,960 |
| Jan 2010 | $42.00 | $43.04 | $41.32 | $41.73 | -1.23% | 19,020 |
| Dec 2009 | $37.75 | $43.50 | $37.30 | $42.25 | +11.18% | 24,735 |
| Nov 2009 | $35.21 | $38.50 | $35.17 | $38.00 | +7.04% | 11,100 |
| Oct 2009 | $34.46 | $35.76 | $33.18 | $35.50 | +3.17% | 45,528 |
| Sep 2009 | $31.69 | $35.70 | $27.83 | $34.41 | +7.23% | 14,290 |
| Aug 2009 | $31.70 | $32.99 | $29.33 | $32.09 | +0.25% | 16,000 |
| Jul 2009 | $33.59 | $33.75 | $31.50 | $32.01 | -4.45% | 11,300 |
| Jun 2009 | $32.05 | $35.10 | $32.05 | $33.50 | +6.35% | 6,400 |
| May 2009 | $33.79 | $35.25 | $31.00 | $31.50 | -8.70% | 25,341 |
| Apr 2009 | $30.52 | $34.50 | $30.47 | $34.50 | +15.97% | 5,046 |
| Mar 2009 | $30.60 | $31.73 | $26.50 | $29.75 | -5.38% | 39,627 |
| Feb 2009 | $35.00 | $37.06 | $29.25 | $31.44 | -11.24% | 31,390 |
| Jan 2009 | $35.64 | $38.26 | $32.50 | $35.42 | -0.51% | 74,700 |
| Dec 2008 | $34.50 | $35.79 | $29.70 | $35.60 | +1.05% | 79,700 |
| Nov 2008 | $35.10 | $36.21 | $25.79 | $35.23 | +1.29% | 99,300 |
| Oct 2008 | $40.20 | $41.33 | $27.05 | $34.78 | -13.33% | 96,400 |
| Sep 2008 | $53.35 | $53.35 | $38.60 | $40.13 | -15.28% | 61,600 |
| Aug 2008 | $45.87 | $49.15 | $44.66 | $47.37 | +3.41% | 55,060 |
| Jul 2008 | $44.25 | $47.12 | $43.27 | $45.81 | +1.19% | 85,853 |
| Jun 2008 | $47.30 | $49.56 | $44.70 | $45.27 | -3.91% | 150,600 |
| May 2008 | $46.20 | $47.92 | $45.00 | $47.11 | +2.39% | 44,400 |
| Apr 2008 | $39.87 | $46.70 | $39.87 | $46.01 | +16.60% | 46,300 |
| Mar 2008 | $36.36 | $41.47 | $36.00 | $39.46 | +6.68% | 32,601 |
| Feb 2008 | $39.31 | $40.51 | $36.99 | $36.99 | -5.15% | 16,114 |
| Jan 2008 | $42.85 | $42.89 | $35.55 | $39.00 | -9.20% | 38,000 |
| Dec 2007 | $41.79 | $44.30 | $40.56 | $42.95 | +2.29% | 22,100 |
| Nov 2007 | $43.20 | $43.66 | $38.50 | $41.99 | -4.46% | 21,000 |
| Oct 2007 | $44.87 | $45.65 | $42.30 | $43.95 | -1.79% | 19,400 |
| Sep 2007 | $41.30 | $45.21 | $40.50 | $44.75 | +8.35% | 14,200 |
| Aug 2007 | $42.48 | $43.13 | $40.13 | $41.30 | -3.44% | 15,203 |
| Jul 2007 | $48.10 | $49.03 | $41.85 | $42.77 | -11.08% | 21,000 |
| Jun 2007 | $46.00 | $48.50 | $46.00 | $48.10 | +5.71% | 15,200 |
| May 2007 | $38.00 | $45.55 | $38.00 | $45.50 | +21.30% | 23,307 |
| Apr 2007 | $38.00 | $38.75 | $37.50 | $37.51 | -0.37% | 8,100 |
| Mar 2007 | $38.40 | $38.49 | $36.50 | $37.65 | -1.95% | 7,300 |
| Feb 2007 | $37.00 | $39.30 | $37.00 | $38.40 | +3.78% | 6,500 |
| Jan 2007 | $38.51 | $38.61 | $36.49 | $37.00 | -4.17% | 9,500 |
| Dec 2006 | $39.75 | $40.16 | $37.75 | $38.61 | -3.48% | 42,900 |
| Nov 2006 | $35.14 | $41.68 | $34.89 | $40.00 | +13.60% | 52,400 |
| Oct 2006 | $35.40 | $35.69 | $34.33 | $35.21 | -1.95% | 40,200 |
| Sep 2006 | $34.40 | $36.19 | $34.40 | $35.91 | +3.67% | 14,500 |
| Aug 2006 | $33.00 | $34.87 | $31.76 | $34.64 | +4.97% | 16,700 |
| Jul 2006 | $32.94 | $33.51 | $32.46 | $33.00 | +0.18% | 6,700 |
| Jun 2006 | $34.44 | $35.06 | $32.41 | $32.94 | -4.36% | 7,000 |
| May 2006 | $36.46 | $36.82 | $34.29 | $34.44 | -5.36% | 8,100 |
| Apr 2006 | $37.90 | $37.90 | $36.01 | $36.39 | -3.98% | 13,800 |
| Mar 2006 | $37.50 | $38.35 | $37.00 | $37.90 | -0.26% | 16,800 |
| Feb 2006 | $38.25 | $39.25 | $38.00 | $38.00 | -0.65% | 3,300 |
| Jan 2006 | $37.89 | $39.50 | $37.82 | $38.25 | -1.19% | 6,300 |
| Dec 2005 | $41.01 | $41.01 | $38.50 | $38.71 | -5.61% | 12,100 |
| Nov 2005 | $38.90 | $41.01 | $38.10 | $41.01 | +5.42% | 5,300 |
| Oct 2005 | $41.50 | $41.77 | $37.50 | $38.90 | -6.60% | 8,800 |
| Sep 2005 | $44.01 | $45.00 | $40.95 | $41.65 | -5.34% | 13,400 |
| Aug 2005 | $43.00 | $45.10 | $41.90 | $44.00 | +2.11% | 8,100 |
| Jul 2005 | $39.50 | $43.09 | $39.50 | $43.09 | +7.99% | 14,500 |
| Jun 2005 | $38.45 | $40.20 | $36.65 | $39.90 | +2.31% | 19,900 |
| May 2005 | $36.20 | $39.00 | $35.96 | $39.00 | +7.73% | 22,400 |
| Apr 2005 | $35.45 | $37.00 | $34.50 | $36.20 | +1.91% | 59,800 |
| Mar 2005 | $35.38 | $36.32 | $34.47 | $35.52 | +1.49% | 86,600 |
| Feb 2005 | $34.05 | $35.61 | $33.55 | $35.00 | +4.32% | 45,300 |
| Jan 2005 | $34.60 | $35.22 | $33.30 | $33.55 | -3.03% | 15,200 |
| Dec 2004 | $33.20 | $35.75 | $33.20 | $34.60 | +2.82% | 14,500 |
| Nov 2004 | $32.35 | $33.65 | $32.20 | $33.65 | +3.57% | 11,800 |
| Oct 2004 | $32.00 | $32.81 | $31.55 | $32.49 | +0.90% | 18,800 |
| Sep 2004 | $31.90 | $32.70 | $31.15 | $32.20 | -0.28% | 11,000 |
| Aug 2004 | $32.50 | $33.30 | $31.20 | $32.29 | -1.40% | 10,600 |
| Jul 2004 | $32.55 | $32.90 | $30.65 | $32.75 | +0.15% | 6,400 |
| Jun 2004 | $31.75 | $33.30 | $31.40 | $32.70 | +2.83% | 12,100 |
| May 2004 | $30.40 | $31.80 | $28.95 | $31.80 | +4.13% | 21,500 |
| Apr 2004 | $30.40 | $31.50 | $30.00 | $30.54 | +1.80% | 13,200 |
| Mar 2004 | $26.40 | $30.00 | $26.40 | $30.00 | +13.64% | 13,400 |
| Feb 2004 | $26.70 | $27.20 | $26.26 | $26.40 | -0.94% | 15,300 |
| Jan 2004 | $26.11 | $26.94 | $26.10 | $26.65 | +1.68% | 26,200 |
| Dec 2003 | $26.00 | $26.21 | $24.25 | $26.21 | +1.04% | 30,500 |
| Nov 2003 | $25.95 | $26.55 | $25.55 | $25.94 | +0.93% | 8,500 |
| Oct 2003 | $25.80 | $26.90 | $25.60 | $25.70 | -1.15% | 10,700 |
| Sep 2003 | $28.05 | $28.05 | $25.90 | $26.00 | -6.98% | 18,200 |
| Aug 2003 | $26.40 | $28.25 | $26.32 | $27.95 | +4.64% | 24,700 |
| Jul 2003 | $26.15 | $27.21 | $25.49 | $26.71 | +1.75% | 67,800 |
| Jun 2003 | $25.60 | $26.25 | $24.13 | $26.25 | +2.94% | 27,100 |
| May 2003 | $24.50 | $26.33 | $24.09 | $25.50 | +3.66% | 25,100 |
| Apr 2003 | $22.55 | $24.60 | $22.10 | $24.60 | +8.61% | 21,300 |
| Mar 2003 | $22.82 | $22.83 | $21.64 | $22.65 | -1.09% | 20,600 |
| Feb 2003 | $23.30 | $23.57 | $22.23 | $22.90 | -1.29% | 31,700 |
| Jan 2003 | $23.97 | $24.20 | $22.86 | $23.20 | -2.81% | 27,400 |
| Dec 2002 | $21.30 | $23.87 | $21.30 | $23.87 | +11.54% | 60,700 |
| Nov 2002 | $21.83 | $23.02 | $21.30 | $21.40 | -2.42% | 35,100 |
| Oct 2002 | $21.90 | $22.58 | $21.27 | $21.93 | -0.09% | 74,400 |
| Sep 2002 | $23.10 | $23.10 | $21.00 | $21.95 | -6.56% | 75,700 |
| Aug 2002 | $21.90 | $23.49 | $20.20 | $23.49 | +6.82% | 55,100 |
| Jul 2002 | $24.01 | $24.01 | $19.56 | $21.99 | -8.38% | 53,300 |
| Jun 2002 | $25.95 | $25.95 | $23.60 | $24.00 | -7.87% | 51,200 |
| May 2002 | $26.40 | $27.39 | $24.97 | $26.05 | -1.29% | 58,400 |
| Apr 2002 | $26.65 | $27.48 | $25.85 | $26.39 | -1.49% | 35,200 |
| Mar 2002 | $25.49 | $26.79 | $25.15 | $26.79 | +5.06% | 37,300 |
| Feb 2002 | $22.90 | $26.25 | $22.39 | $25.50 | +11.60% | 42,600 |
| Jan 2002 | $23.23 | $23.73 | $22.05 | $22.85 | -2.31% | 64,200 |
| Dec 2001 | $23.30 | $23.65 | $20.84 | $23.39 | +0.56% | 31,500 |
| Nov 2001 | $20.15 | $24.10 | $19.95 | $23.26 | +14.30% | 43,900 |
| Oct 2001 | $20.70 | $21.85 | $20.00 | $20.35 | -3.33% | 29,700 |
| Sep 2001 | $20.45 | $21.05 | $19.25 | $21.05 | +2.93% | 32,800 |
| Aug 2001 | $20.56 | $22.75 | $20.11 | $20.45 | -0.54% | 29,200 |
| Jul 2001 | $23.50 | $23.75 | $20.50 | $20.56 | -12.21% | 33,600 |
| Jun 2001 | $20.39 | $23.75 | $20.25 | $23.42 | +14.08% | 49,300 |
| May 2001 | $18.80 | $21.50 | $18.80 | $20.53 | +8.91% | 34,400 |
| Apr 2001 | $18.80 | $19.95 | $18.25 | $18.85 | -0.26% | 32,300 |
| Mar 2001 | $20.80 | $21.50 | $18.05 | $18.90 | -10.43% | 56,000 |
| Feb 2001 | $20.05 | $21.10 | $19.55 | $21.10 | +4.46% | 7,200 |
| Jan 2001 | $21.25 | $22.00 | $19.00 | $20.20 | -3.81% | 8,600 |
| Dec 2000 | $20.00 | $21.31 | $19.25 | $21.00 | +5.00% | 7,700 |
| Nov 2000 | $20.25 | $21.50 | $20.00 | $20.00 | -4.76% | 11,900 |
| Oct 2000 | $22.75 | $22.75 | $20.13 | $21.00 | -9.19% | 19,300 |
| Sep 2000 | $19.88 | $23.25 | $19.88 | $23.13 | +16.35% | 8,700 |
| Aug 2000 | $21.63 | $22.75 | $19.75 | $19.88 | -6.75% | 12,500 |
| Jul 2000 | $23.50 | $23.50 | $20.25 | $21.31 | -9.31% | 17,700 |
| Jun 2000 | $17.88 | $25.75 | $17.88 | $23.50 | +27.89% | 40,000 |
| May 2000 | $17.50 | $18.94 | $17.13 | $18.38 | +6.13% | 21,100 |
| Apr 2000 | $17.25 | $17.56 | $15.88 | $17.31 | +1.10% | 60,200 |
| Mar 2000 | $14.25 | $17.38 | $13.88 | $17.13 | +20.18% | 155,200 |
| Feb 2000 | $15.00 | $15.00 | $13.75 | $14.25 | -6.56% | 11,300 |
| Jan 2000 | $16.63 | $17.25 | $14.56 | $15.25 | -8.27% | 29,700 |
| Dec 1999 | $15.00 | $18.38 | $15.00 | $16.63 | +11.76% | 33,000 |
| Nov 1999 | $17.00 | $17.00 | $14.88 | $14.88 | -12.50% | 19,800 |
| Oct 1999 | $16.13 | $17.00 | $15.69 | $17.00 | +9.23% | 44,100 |
| Sep 1999 | $16.50 | $17.63 | $15.56 | $15.56 | -4.96% | 128,000 |
| Aug 1999 | $16.88 | $18.38 | $16.38 | $16.38 | -3.68% | 31,100 |
| Jul 1999 | $18.50 | $20.00 | $17.00 | $17.00 | -8.72% | 8,800 |
| Jun 1999 | $21.75 | $22.81 | $18.13 | $18.63 | -14.37% | 16,700 |
| May 1999 | $20.69 | $22.13 | $20.13 | $21.75 | +7.41% | 35,200 |
| Apr 1999 | $20.75 | $20.75 | $19.09 | $20.25 | -1.07% | 60,200 |
| Mar 1999 | $22.31 | $22.31 | $19.22 | $20.47 | -9.03% | 36,200 |
| Feb 1999 | $23.00 | $23.41 | $22.38 | $22.50 | -2.17% | 18,400 |
| Jan 1999 | $23.88 | $24.88 | $21.63 | $23.00 | -3.92% | 51,200 |
| Dec 1998 | $17.66 | $23.94 | $17.66 | $23.94 | +35.57% | 32,000 |
| Nov 1998 | $19.03 | $19.31 | $17.66 | $17.66 | -4.24% | 36,200 |
| Oct 1998 | $15.19 | $18.50 | $14.75 | $18.44 | +20.16% | 41,800 |
| Sep 1998 | $14.61 | $15.63 | $14.19 | $15.34 | +5.02% | 164,400 |
| Aug 1998 | $14.50 | $16.75 | $14.50 | $14.61 | -3.21% | 62,000 |
| Jul 1998 | $15.22 | $16.08 | $15.00 | $15.09 | -2.23% | 35,200 |
| Jun 1998 | $13.34 | $15.45 | $13.33 | $15.44 | +13.31% | 22,400 |
| May 1998 | $13.81 | $14.00 | $13.63 | $13.63 | -1.36% | 11,200 |
| Apr 1998 | $13.70 | $13.81 | $12.77 | $13.81 | +0.69% | 33,200 |
| Mar 1998 | $12.50 | $14.00 | $12.50 | $13.72 | +9.75% | 27,200 |
| Feb 1998 | $13.00 | $13.94 | $12.19 | $12.50 | -5.22% | 49,200 |
| Jan 1998 | $13.50 | $13.50 | $12.41 | $13.19 | -2.54% | 127,600 |
| Dec 1997 | $11.56 | $14.09 | $11.56 | $13.53 | +17.03% | 234,000 |
| Nov 1997 | $11.06 | $11.63 | $11.06 | $11.56 | +4.52% | 31,200 |
| Oct 1997 | $9.72 | $11.13 | $9.72 | $11.06 | +12.74% | 94,800 |
| Sep 1997 | $8.13 | $9.88 | $8.08 | $9.81 | +21.95% | 141,600 |
| Aug 1997 | $8.03 | $8.31 | $7.91 | $8.05 | +0.39% | 73,600 |
| Jul 1997 | $8.53 | $8.59 | $7.89 | $8.02 | -5.00% | 96,000 |
| Jun 1997 | $7.94 | $8.75 | $7.94 | $8.44 | +7.15% | 34,800 |
| May 1997 | $7.38 | $8.28 | $7.38 | $7.88 | +6.78% | 41,200 |
| Apr 1997 | $7.59 | $7.69 | $7.38 | $7.38 | -3.68% | 56,400 |
| Mar 1997 | $7.25 | $7.81 | $7.19 | $7.66 | +6.52% | 41,600 |
| Feb 1997 | $7.63 | $7.72 | $7.19 | $7.19 | -6.13% | 9,600 |
| Jan 1997 | $7.94 | $8.00 | $6.97 | $7.66 | -4.29% | 68,400 |
| Dec 1996 | $7.47 | $8.00 | $6.88 | $8.00 | +10.34% | 58,800 |
| Nov 1996 | $7.56 | $7.69 | $7.25 | $7.25 | -4.14% | 10,000 |
| Oct 1996 | $7.13 | $7.69 | $7.00 | $7.56 | +5.22% | 61,600 |
| Sep 1996 | $7.03 | $7.53 | $7.03 | $7.19 | +0.43% | 45,200 |
| Aug 1996 | $7.25 | $7.47 | $7.03 | $7.16 | -1.28% | 35,200 |
| Jul 1996 | $7.47 | $7.47 | $7.19 | $7.25 | -2.93% | 4,000 |
| Jun 1996 | $7.97 | $8.16 | $7.47 | $7.47 | -9.13% | 21,600 |
| May 1996 | $8.59 | $8.75 | $8.22 | $8.22 | -3.67% | 35,600 |
| Apr 1996 | $8.44 | $8.81 | $8.00 | $8.53 | +1.87% | 51,600 |
| Mar 1996 | $8.38 | $8.50 | $7.94 | $8.38 | +0.75% | 108,400 |
| Feb 1996 | $7.56 | $8.44 | $7.19 | $8.31 | +10.37% | 83,600 |
| Jan 1996 | $8.13 | $8.25 | $7.19 | $7.53 | -7.30% | 98,800 |
| Dec 1995 | $8.19 | $8.69 | $7.88 | $8.13 | +2.36% | 94,400 |
| Nov 1995 | $7.53 | $8.09 | $7.47 | $7.94 | +5.39% | 64,800 |
| Oct 1995 | $7.31 | $7.59 | $7.28 | $7.53 | +2.99% | 14,400 |
| Sep 1995 | $7.06 | $7.31 | $7.06 | $7.31 | +3.54% | 21,600 |
| Aug 1995 | $7.03 | $7.06 | $7.00 | $7.06 | +0.44% | 4,000 |
| Jul 1995 | $7.22 | $7.22 | $7.00 | $7.03 | -3.01% | 5,600 |
| Jun 1995 | $6.44 | $7.25 | $6.44 | $7.25 | +12.61% | 12,000 |
| May 1995 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Apr 1995 | $6.38 | $6.44 | $6.38 | $6.44 | -0.48% | 12,000 |
| Mar 1995 | $6.38 | $6.63 | $6.38 | $6.47 | +1.47% | 32,800 |
| Feb 1995 | $6.44 | $6.50 | $6.31 | $6.38 | -1.92% | 46,400 |
| Jan 1995 | $5.50 | $6.50 | $5.47 | $6.50 | +18.18% | 108,000 |
| Dec 1994 | $5.41 | $5.50 | $5.34 | $5.50 | +1.72% | 14,400 |
| Nov 1994 | $5.53 | $5.53 | $5.41 | $5.41 | -2.26% | 8,000 |
| Oct 1994 | $5.44 | $5.53 | $5.44 | $5.53 | +1.74% | 4,000 |
| Sep 1994 | $5.16 | $5.44 | $5.16 | $5.44 | +5.45% | 31,200 |
| Aug 1994 | $5.28 | $5.34 | $5.16 | $5.16 | -2.37% | 23,200 |
| Jul 1994 | $5.31 | $5.44 | $5.28 | $5.28 | -0.59% | 14,400 |
| Jun 1994 | $5.31 | $5.36 | $5.17 | $5.31 | 0.00% | 35,200 |
| May 1994 | $5.34 | $5.34 | $5.28 | $5.31 | -0.59% | 25,600 |
| Apr 1994 | $5.31 | $5.38 | $5.31 | $5.34 | -2.84% | 32,000 |
| Mar 1994 | $5.16 | $5.81 | $5.13 | $5.50 | +6.67% | 36,800 |
| Feb 1994 | $4.63 | $5.16 | $4.63 | $5.16 | +11.49% | 30,400 |
| Jan 1994 | $4.55 | $4.63 | $4.41 | $4.63 | +1.72% | 32,000 |
| Dec 1993 | $4.50 | $4.63 | $4.44 | $4.55 | +6.59% | 38,400 |
| Nov 1993 | $3.91 | $4.27 | $3.91 | $4.27 | +6.64% | 123,200 |
| Oct 1993 | $3.47 | $4.00 | $3.47 | $4.00 | +15.31% | 139,200 |
| Sep 1993 | $3.00 | $3.47 | $3.00 | $3.47 | +15.63% | 68,800 |
| Aug 1993 | $3.06 | $3.06 | $3.00 | $3.00 | -2.04% | 19,200 |
| Jul 1993 | $3.13 | $3.13 | $2.94 | $3.06 | -2.00% | 38,400 |
| Jun 1993 | $3.06 | $3.13 | $3.06 | $3.13 | +1.52% | 4,800 |
| May 1993 | $2.94 | $3.08 | $2.94 | $3.08 | +4.79% | 9,600 |
| Apr 1993 | $3.13 | $3.19 | $2.94 | $2.94 | -6.00% | 470,400 |
| Mar 1993 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Feb 1993 | $3.25 | $3.25 | $3.13 | $3.13 | -3.85% | 38,400 |
| Jan 1993 | $3.22 | $3.25 | $3.22 | $3.25 | +0.97% | 22,400 |
| Dec 1992 | $3.25 | $3.25 | $3.16 | $3.22 | -0.96% | 72,000 |
| Nov 1992 | $3.13 | $3.25 | $3.13 | $3.25 | +4.00% | 72,000 |
| Oct 1992 | $2.98 | $3.13 | $2.98 | $3.13 | +4.71% | 56,000 |
| Sep 1992 | $2.61 | $2.98 | $2.56 | $2.98 | +17.90% | 456,000 |
| Aug 1992 | $2.50 | $2.53 | $2.50 | $2.53 | +1.25% | 48,000 |
| Jul 1992 | $2.44 | $2.50 | $2.44 | $2.50 | +2.56% | 27,200 |
| Jun 1992 | $2.44 | $2.45 | $2.42 | $2.44 | 0.00% | 52,800 |
| May 1992 | $2.55 | $2.55 | $2.44 | $2.44 | -4.30% | 76,800 |
| Apr 1992 | $2.63 | $2.63 | $2.55 | $2.55 | -2.98% | 76,800 |
| Mar 1992 | $2.56 | $2.66 | $2.56 | $2.63 | +2.44% | 54,400 |
| Feb 1992 | $2.34 | $2.59 | $2.34 | $2.56 | +12.33% | 155,200 |
| Jan 1992 | $1.95 | $2.28 | $1.95 | $2.28 | +16.80% | 142,400 |
| Dec 1991 | $1.94 | $1.95 | $1.83 | $1.95 | +0.81% | 497,600 |
| Nov 1991 | $2.09 | $2.09 | $1.91 | $1.94 | -7.46% | 110,400 |
| Oct 1991 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 11,200 |
| Sep 1991 | $2.13 | $2.13 | $2.09 | $2.09 | -1.47% | 9,600 |
| Aug 1991 | $2.28 | $2.31 | $2.13 | $2.13 | -6.85% | 43,200 |
| Jul 1991 | $2.38 | $2.38 | $2.14 | $2.28 | -1.35% | 27,200 |
| Jun 1991 | $2.28 | $2.31 | $2.22 | $2.31 | +1.37% | 366,400 |
| May 1991 | $2.22 | $2.28 | $2.22 | $2.28 | +2.82% | 57,600 |
| Apr 1991 | $2.06 | $2.25 | $2.06 | $2.22 | +7.58% | 452,800 |
| Mar 1991 | $1.88 | $2.06 | $1.88 | $2.06 | +10.00% | 219,200 |
| Feb 1991 | $1.84 | $1.88 | $1.84 | $1.88 | +1.69% | 190,400 |
| Jan 1991 | $1.84 | $1.84 | $1.84 | $1.84 | -1.66% | 6,400 |
| Dec 1990 | $1.66 | $1.88 | $1.66 | $1.88 | +13.20% | 118,400 |
| Nov 1990 | $1.66 | $1.66 | $1.66 | $1.66 | 0.00% | 164,800 |
| Oct 1990 | $1.78 | $1.81 | $1.66 | $1.66 | -7.02% | 73,600 |
| Sep 1990 | $2.19 | $2.22 | $1.75 | $1.78 | -18.57% | 44,800 |
| Aug 1990 | $2.63 | $2.63 | $2.06 | $2.19 | -16.67% | 152,000 |
| Jul 1990 | $2.75 | $2.75 | $2.63 | $2.63 | -2.33% | 70,400 |
| Jun 1990 | $2.91 | $3.00 | $2.69 | $2.69 | -7.53% | 169,600 |
| May 1990 | $2.53 | $2.91 | $2.53 | $2.91 | +14.81% | 35,200 |
| Apr 1990 | $2.47 | $2.53 | $2.47 | $2.53 | +2.53% | 20,800 |
| Mar 1990 | $2.53 | $2.53 | $2.38 | $2.47 | -2.47% | 48,000 |
| Feb 1990 | $3.25 | $3.25 | $2.44 | $2.53 | -22.11% | 281,600 |
| Jan 1990 | $3.25 | $3.25 | $3.22 | $3.25 | 0.00% | 83,200 |
| Dec 1989 | $3.59 | $3.59 | $3.22 | $3.25 | -9.57% | 81,600 |
| Nov 1989 | $4.00 | $4.00 | $3.59 | $3.59 | -10.16% | 62,400 |
| Oct 1989 | $4.19 | $4.25 | $4.00 | $4.00 | -4.48% | 54,400 |
| Sep 1989 | $3.88 | $4.22 | $3.88 | $4.19 | +8.06% | 75,200 |
| Aug 1989 | $3.69 | $3.94 | $3.69 | $3.88 | +5.08% | 187,200 |
| Jul 1989 | $3.56 | $3.69 | $3.50 | $3.69 | +3.51% | 267,200 |
| Jun 1989 | $4.03 | $4.03 | $3.56 | $3.56 | -11.63% | 96,000 |
| May 1989 | $4.00 | $4.03 | $4.00 | $4.03 | +0.78% | 100,800 |
| Apr 1989 | $3.44 | $4.00 | $3.44 | $4.00 | +16.36% | 120,000 |
| Mar 1989 | $3.34 | $3.47 | $3.25 | $3.44 | +2.80% | 326,400 |
| Feb 1989 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 46,400 |
| Jan 1989 | $3.34 | $3.34 | $3.28 | $3.34 | 0.00% | 35,200 |
| Dec 1988 | $3.41 | $3.41 | $3.25 | $3.34 | -1.83% | 27,200 |
| Nov 1988 | $3.34 | $3.50 | $3.34 | $3.41 | +1.87% | 73,600 |
| Oct 1988 | $3.44 | $3.44 | $3.09 | $3.34 | -4.46% | 59,200 |
| Sep 1988 | $2.94 | $3.63 | $2.94 | $3.50 | +20.43% | 201,600 |
| Aug 1988 | $2.78 | $2.91 | $2.72 | $2.91 | +4.49% | 126,400 |
| Jul 1988 | $2.81 | $2.84 | $2.78 | $2.78 | -1.11% | 88,000 |
| Jun 1988 | $2.69 | $2.81 | $2.69 | $2.81 | +4.65% | 120,000 |
| May 1988 | $2.75 | $2.75 | $2.69 | $2.69 | -2.27% | 28,800 |
| Apr 1988 | $2.94 | $2.94 | $2.75 | $2.75 | -6.38% | 97,600 |
| Mar 1988 | $2.66 | $3.00 | $2.59 | $2.94 | +10.59% | 353,600 |
| Feb 1988 | $1.69 | $2.66 | $1.69 | $2.66 | +57.41% | 185,600 |
| Jan 1988 | $1.53 | $1.72 | $1.53 | $1.69 | +10.20% | 180,800 |
| Dec 1987 | $1.81 | $1.81 | $1.50 | $1.53 | -15.51% | 435,200 |
| Nov 1987 | $1.75 | $1.81 | $1.75 | $1.81 | +3.57% | 168,000 |
| Oct 1987 | $2.88 | $2.88 | $1.75 | $1.75 | -39.13% | 128,000 |
| Sep 1987 | $2.94 | $2.94 | $2.88 | $2.88 | -2.13% | 204,800 |
| Aug 1987 | $2.81 | $2.94 | $2.81 | $2.94 | +4.44% | 78,400 |
| Jul 1987 | $2.84 | $2.91 | $2.81 | $2.81 | -1.10% | 214,400 |
| Jun 1987 | $2.78 | $2.84 | $2.75 | $2.84 | +2.25% | 102,400 |
| May 1987 | $2.59 | $2.81 | $2.59 | $2.78 | +8.54% | 120,000 |
| Apr 1987 | $2.69 | $2.81 | $2.50 | $2.56 | -4.65% | 291,200 |
| Mar 1987 | $2.31 | $2.69 | $2.31 | $2.69 | +16.22% | 294,400 |
| Feb 1987 | $2.16 | $2.31 | $2.16 | $2.31 | +7.24% | 164,800 |
| Jan 1987 | $2.13 | $2.25 | $2.13 | $2.16 | +4.55% | 120,000 |
| Dec 1986 | $2.00 | $2.25 | $2.00 | $2.06 | +3.13% | 363,200 |
| Nov 1986 | $2.19 | $2.19 | $2.00 | $2.00 | -8.57% | 84,800 |
| Oct 1986 | $2.03 | $2.19 | $2.03 | $2.19 | +7.69% | 744,000 |
| Sep 1986 | $2.06 | $2.06 | $1.94 | $2.03 | -1.51% | 1,123,200 |
| Aug 1986 | $2.06 | $2.06 | $2.03 | $2.06 | 0.00% | 262,400 |
| Jul 1986 | $2.03 | $2.09 | $2.00 | $2.06 | +1.54% | 264,000 |
| Jun 1986 | $2.00 | $2.03 | $1.91 | $2.03 | +1.56% | 374,400 |
| May 1986 | $2.19 | $2.19 | $2.00 | $2.00 | -8.57% | 216,000 |
| Apr 1986 | $2.34 | $2.34 | $2.19 | $2.19 | -6.67% | 214,400 |
| Mar 1986 | $2.28 | $2.34 | $2.25 | $2.34 | +2.74% | 209,600 |
| Feb 1986 | $2.22 | $2.28 | $2.13 | $2.28 | +2.82% | 104,000 |
| Jan 1986 | $2.66 | $2.66 | $2.22 | $2.22 | -17.44% | 398,400 |
| Dec 1985 | $2.31 | $2.69 | $2.31 | $2.69 | +16.22% | 488,000 |
| Nov 1985 | $2.06 | $2.38 | $2.06 | $2.31 | +12.12% | 299,200 |
| Oct 1985 | $1.91 | $2.06 | $1.91 | $2.06 | +8.19% | 496,000 |
| Sep 1985 | $2.09 | $2.09 | $1.91 | $1.91 | -7.57% | 256,000 |
| Aug 1985 | $1.88 | $2.06 | $1.84 | $2.06 | +10.00% | 267,200 |
| Jul 1985 | $1.72 | $2.00 | $1.72 | $1.88 | +9.09% | 396,800 |
| Jun 1985 | $1.72 | $1.75 | $1.72 | $1.72 | 0.00% | 184,000 |
| May 1985 | $1.78 | $1.78 | $1.72 | $1.72 | -3.51% | 152,000 |
| Apr 1985 | $1.78 | $1.81 | $1.78 | $1.78 | 0.00% | 556,800 |
| Mar 1985 | $1.81 | $1.81 | $1.75 | $1.78 | -1.72% | 270,400 |
| Feb 1985 | $2.16 | $2.19 | $1.81 | $1.81 | -15.94% | 419,200 |
| Jan 1985 | $1.91 | $2.16 | $1.91 | $2.16 | +11.29% | 280,000 |
| Dec 1984 | $1.84 | $1.94 | $1.84 | $1.94 | +5.08% | 57,600 |
| Nov 1984 | $2.00 | $2.16 | $1.84 | $1.84 | -7.81% | 169,600 |
| Oct 1984 | $1.88 | $2.00 | $1.84 | $2.00 | +6.67% | 129,600 |
| Sep 1984 | $1.91 | $1.91 | $1.84 | $1.88 | -1.64% | 112,000 |
| Aug 1984 | $1.78 | $1.91 | $1.78 | $1.91 | +7.02% | 136,000 |
| Jul 1984 | $1.97 | $1.97 | $1.78 | $1.78 | -9.52% | 54,400 |
| Jun 1984 | $2.03 | $2.03 | $1.97 | $1.97 | -1.56% | 139,200 |
| May 1984 | $1.88 | $2.03 | $1.88 | $2.00 | +4.92% | 113,600 |
| Apr 1984 | $1.94 | $2.00 | $1.91 | $1.91 | +3.39% | 72,000 |
| Mar 1984 | $1.97 | $1.97 | $1.84 | $1.84 | -6.35% | 89,600 |
| Feb 1984 | $2.22 | $2.22 | $1.97 | $1.97 | -11.27% | 174,400 |
| Jan 1984 | $2.19 | $2.22 | $2.19 | $2.22 | +1.43% | 73,600 |
| Dec 1983 | $2.16 | $2.19 | $2.16 | $2.19 | +1.45% | 116,800 |
| Nov 1983 | $2.22 | $2.22 | $2.16 | $2.16 | -2.82% | 65,600 |
| Oct 1983 | $2.25 | $2.25 | $2.22 | $2.22 | -1.39% | 278,400 |
| Sep 1983 | $2.25 | $2.25 | $2.22 | $2.25 | 0.00% | 315,200 |
| Aug 1983 | $2.16 | $2.25 | $2.16 | $2.25 | +4.35% | 41,600 |
| Jul 1983 | $2.13 | $2.19 | $2.13 | $2.16 | +1.47% | 46,400 |
| Jun 1983 | $2.16 | $2.22 | $2.13 | $2.13 | -1.45% | 324,800 |
| May 1983 | $2.28 | $2.50 | $2.13 | $2.16 | -5.48% | 246,400 |
| Apr 1983 | $1.72 | $2.31 | $1.72 | $2.28 | +32.73% | 572,800 |
| Mar 1983 | $1.91 | $1.91 | $1.72 | $1.72 | -9.84% | 296,000 |
| Feb 1983 | $1.64 | $1.94 | $1.64 | $1.91 | +16.19% | 97,600 |
| Jan 1983 | $1.55 | $1.64 | $1.55 | $1.64 | +6.06% | 200,000 |
| Dec 1982 | $1.45 | $1.55 | $1.44 | $1.55 | +6.45% | 1,201,600 |
| Nov 1982 | $1.31 | $1.45 | $1.31 | $1.45 | +10.72% | 619,200 |
| Oct 1982 | $1.34 | $1.34 | $1.30 | $1.31 | -4.55% | 297,600 |
| Sep 1982 | $1.16 | $1.41 | $1.16 | $1.38 | – | 155,200 |
Seasonality
WLYB 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 | 0.7% | -1.8% | 3.5% | 3.0% | -2.0% | 2.5% | 1.9% | -0.8% | -2.9% | -1.3% | 4.3% | 0.5% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.1% | -4.2% | 25.2% | 7.8% | -0.4% | 14.0% | 14.7% | 1.6% | -9.7% | 6.2% | ||
| 2025 | -6.5% | -5.3% | 14.4% | -1.8% | -9.0% | 14.2% | -12.8% | 2.1% | 1.4% | -4.5% | -5.9% | -13.3% |
| 2024 | 5.3% | -1.8% | 14.1% | 1.0% | -5.0% | 13.4% | 18.6% | -2.9% | 3.3% | 2.3% | 7.8% | -16.0% |
| 2023 | 13.2% | 0.1% | -16.3% | 1.3% | -5.8% | -6.2% | 3.7% | 7.5% | 2.7% | -17.9% | -0.8% | 7.7% |
| 2022 | -11.0% | 1.8% | 5.1% | -0.2% | 0.5% | -9.4% | 1.3% | -2.2% | -19.0% | 8.9% | 15.4% | -16.8% |
| 2021 | 4.3% | 12.0% | 0.3% | 8.3% | 9.8% | -4.8% | -1.5% | -1.1% | -6.9% | 0.8% | -2.8% | 6.8% |
| 2020 | -11.0% | -16.0% | 4.3% | 2.5% | 3.9% | -3.8% | -11.8% | -5.4% | -0.9% | -1.4% | 11.8% | 32.9% |
| 2019 | 11.7% | -0.6% | -15.9% | 6.2% | -10.6% | 11.6% | 1.7% | -6.9% | 4.9% | 2.7% | 2.9% | 3.4% |
| 2018 | -3.0% | 0.4% | -0.9% | 6.4% | 0.7% | -7.7% | 0.6% | 2.7% | -4.7% | -11.5% | 1.1% | -13.6% |
| 2017 | -0.1% | -4.2% | 4.2% | -2.1% | -4.3% | 4.2% | 4.8% | -3.3% | 0.3% | 1.1% | 8.8% | 13.3% |