John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
38.61
-0.43 (-1.10%)
Aug 1, 2025, 4:00 PM - Market closed
G1 Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -1.10% | 118 |
Jul 31, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - | 61 |
Jul 30, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - | 4 |
Jul 29, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - | 21 |
Jul 28, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -1.14% | 119 |
Jul 25, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | 16 |
Jul 24, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -4.41% | 437 |
Jul 23, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | 40 |
Jul 22, 2025 | 41.30 | 41.31 | 41.30 | 41.31 | 41.31 | -3.26% | 417 |
Jul 21, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 91 |
Jul 18, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 25 |
Jul 17, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 89 |
Jul 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 103 |
Jul 15, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.54% | 360 |
Jul 14, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - | 34 |
Jul 11, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - | 10 |
Jul 10, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - | 15 |
Jul 9, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - | 12 |
Jul 8, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -3.83% | 508 |
Jul 7, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.79 | - | 134 |
Jul 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.79 | - | 198 |
Jul 2, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.79 | -2.17% | 432 |
Jul 1, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.77 | - | 104 |
Jun 30, 2025 | 44.65 | 45.16 | 44.65 | 45.14 | 44.77 | -0.59% | 725 |
Jun 27, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.03 | 4.13% | 473 |
Jun 26, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.25 | - | 37 |
Jun 25, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.25 | - | 262 |
Jun 24, 2025 | 45.05 | 45.05 | 43.61 | 43.61 | 43.25 | -0.93% | 778 |
Jun 23, 2025 | 44.33 | 44.61 | 44.02 | 44.02 | 43.66 | -3.06% | 1,861 |
Jun 20, 2025 | 42.17 | 45.41 | 42.17 | 45.41 | 45.03 | 12.82% | 23,605 |
Jun 18, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 39.92 | - | 148 |
Jun 17, 2025 | 39.55 | 41.49 | 38.37 | 40.25 | 39.92 | 8.00% | 2,052 |
Jun 16, 2025 | 38.48 | 38.48 | 37.27 | 37.27 | 36.96 | -3.73% | 788 |
Jun 13, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.39 | - | 11 |
Jun 12, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.39 | - | 55 |
Jun 11, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.39 | -1.10% | 145 |
Jun 10, 2025 | 39.50 | 39.50 | 39.13 | 39.14 | 38.82 | 0.88% | 3,107 |
Jun 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | 0.49% | 233 |
Jun 6, 2025 | 38.14 | 38.61 | 38.14 | 38.61 | 38.29 | 0.26% | 433 |
Jun 5, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.19 | -1.10% | 232 |
Jun 4, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.62 | - | 62 |
Jun 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.62 | 1.01% | 141 |
Jun 2, 2025 | 39.78 | 39.78 | 38.55 | 38.55 | 38.23 | -2.50% | 729 |
May 30, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.21 | -10.03% | 105 |
May 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | - | 70 |
May 28, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | - | 10 |
May 27, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | - | 100 |
May 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | - | 39 |
May 22, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | - | 22 |
May 21, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.59 | 1.60% | 204 |