John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	49.14	49.39	48.70	49.37	49.37	0.84%	290,529
Oct 23, 2024	49.52	49.64	48.65	48.96	48.96	-1.11%	206,144
Oct 22, 2024	49.63	49.78	49.09	49.51	49.51	-0.74%	188,476
Oct 21, 2024	50.25	50.48	49.77	49.88	49.88	-0.56%	320,249
Oct 18, 2024	50.55	50.67	50.10	50.16	50.16	-0.77%	225,940
Oct 17, 2024	50.82	50.85	50.50	50.55	50.55	-0.28%	273,086
Oct 16, 2024	50.43	51.79	50.33	50.69	50.69	1.58%	293,300
Oct 15, 2024	49.77	50.57	49.68	49.90	49.90	0.28%	272,012
Oct 14, 2024	49.65	49.82	49.48	49.76	49.76	0.18%	170,661
Oct 11, 2024	49.08	49.67	49.08	49.67	49.67	0.93%	142,267
Oct 10, 2024	49.14	49.44	49.02	49.21	49.21	-1.05%	304,233
Oct 9, 2024	49.10	49.95	49.10	49.73	49.73	0.77%	202,747
Oct 8, 2024	49.99	50.25	49.31	49.35	49.35	-1.54%	295,790
Oct 7, 2024	50.30	50.52	49.99	50.12	49.77	-0.42%	381,097
Oct 4, 2024	50.05	50.41	49.43	50.33	49.97	1.64%	315,419
Oct 3, 2024	50.08	50.34	49.43	49.52	49.17	-1.45%	453,421
Oct 2, 2024	48.70	50.40	48.61	50.25	49.89	3.25%	375,776
Oct 1, 2024	48.27	48.70	47.86	48.67	48.33	0.87%	355,911
Sep 30, 2024	48.16	48.86	47.67	48.25	47.91	0.35%	430,369
Sep 27, 2024	47.59	48.27	47.17	48.08	47.74	2.02%	642,656
Sep 26, 2024	46.56	47.30	46.01	47.13	46.80	2.84%	300,506
Sep 25, 2024	47.10	47.21	45.82	45.83	45.51	-2.47%	255,093
Sep 24, 2024	46.87	47.36	46.49	46.99	46.66	0.79%	326,039
Sep 23, 2024	46.76	46.88	45.96	46.62	46.29	0.11%	436,764
Sep 20, 2024	46.40	47.03	46.12	46.57	46.24	0.41%	1,152,537
Sep 19, 2024	47.52	47.52	46.16	46.38	46.05	-0.43%	404,514
Sep 18, 2024	45.19	47.47	45.19	46.58	46.25	-0.34%	305,187
Sep 17, 2024	46.95	47.32	46.39	46.74	46.41	0.28%	343,763
Sep 16, 2024	46.70	46.96	45.99	46.61	46.28	-0.53%	354,778
Sep 13, 2024	45.71	46.96	45.64	46.86	46.53	3.72%	336,024
Sep 12, 2024	43.53	45.32	43.32	45.18	44.86	4.70%	410,084
Sep 11, 2024	42.91	43.40	42.05	43.15	42.84	0.40%	398,278
Sep 10, 2024	42.81	43.38	42.65	42.98	42.68	0.02%	506,111
Sep 9, 2024	43.50	43.50	42.05	42.97	42.67	-0.56%	853,214
Sep 6, 2024	44.81	45.28	42.79	43.21	42.90	-3.25%	721,012
Sep 5, 2024	44.05	45.18	41.40	44.66	44.34	-6.27%	1,293,341
Sep 4, 2024	47.43	48.03	47.23	47.65	47.31	0.21%	228,935
Sep 3, 2024	47.92	48.29	47.24	47.55	47.21	-1.57%	268,063
Aug 30, 2024	47.96	48.48	47.60	48.31	47.97	1.47%	260,245
Aug 29, 2024	47.30	48.27	46.88	47.61	47.27	1.67%	179,424
Aug 28, 2024	47.19	47.68	46.81	46.83	46.50	-0.97%	176,511
Aug 27, 2024	47.07	47.30	46.64	47.29	46.96	0.17%	132,643
Aug 26, 2024	47.30	47.73	47.16	47.21	46.88	0.58%	130,467
Aug 23, 2024	46.19	48.00	46.17	46.94	46.61	2.38%	268,314
Aug 22, 2024	45.95	46.21	45.73	45.85	45.53	-	111,836
Aug 21, 2024	45.71	46.01	45.44	45.85	45.53	1.21%	126,222
Aug 20, 2024	45.76	45.77	45.26	45.30	44.98	-1.44%	124,163
Aug 19, 2024	45.98	46.37	45.75	45.96	45.63	0.26%	165,485
Aug 16, 2024	45.76	45.96	45.30	45.84	45.52	0.15%	227,259
Aug 15, 2024	45.71	45.88	45.39	45.77	45.45	2.42%	281,431
Aug 14, 2024	45.45	45.45	44.64	44.69	44.37	-0.78%	254,754
Aug 13, 2024	45.03	45.24	44.45	45.04	44.72	1.21%	174,131
Aug 12, 2024	45.28	45.28	44.32	44.50	44.18	-1.66%	174,198
Aug 9, 2024	44.98	45.44	44.63	45.25	44.93	0.49%	197,306
Aug 8, 2024	44.37	45.15	44.35	45.03	44.71	2.13%	171,730
Aug 7, 2024	44.76	45.30	43.95	44.09	43.78	-0.34%	200,676
Aug 6, 2024	44.12	44.72	43.68	44.24	43.93	0.09%	275,717
Aug 5, 2024	44.02	44.67	43.00	44.20	43.89	-3.95%	234,336
Aug 2, 2024	45.61	46.41	45.25	46.02	45.69	-2.54%	257,472
Aug 1, 2024	47.79	48.15	46.15	47.22	46.89	-1.11%	305,830
Jul 31, 2024	47.76	48.32	46.94	47.75	47.41	0.70%	229,351
Jul 30, 2024	47.59	47.96	46.54	47.42	47.08	0.02%	345,119
Jul 29, 2024	47.40	47.61	46.62	47.41	47.07	0.02%	209,134
Jul 26, 2024	47.47	47.47	46.82	47.40	47.06	1.54%	282,428
Jul 25, 2024	46.91	47.39	46.47	46.68	46.35	-	275,166
Jul 24, 2024	47.27	47.67	46.65	46.68	46.35	-1.58%	175,657
Jul 23, 2024	46.74	47.77	46.74	47.43	47.09	0.91%	233,409
Jul 22, 2024	46.56	47.14	46.11	47.00	46.67	1.01%	163,944
Jul 19, 2024	47.09	47.09	46.50	46.53	46.20	-1.19%	247,956
Jul 18, 2024	48.03	48.72	46.70	47.09	46.76	-2.59%	270,079
Jul 17, 2024	47.89	49.20	47.89	48.34	48.00	0.04%	437,752
Jul 16, 2024	46.90	48.42	46.69	48.32	47.98	3.58%	371,521
Jul 15, 2024	46.50	47.60	46.44	46.65	46.32	1.06%	348,477
Jul 12, 2024	46.40	46.85	45.83	46.16	45.83	0.59%	437,311
Jul 11, 2024	45.30	46.24	45.23	45.89	45.57	2.69%	529,918
Jul 10, 2024	44.46	44.85	43.60	44.69	44.37	0.88%	425,554
Jul 9, 2024	44.19	44.53	43.89	44.30	43.99	-0.89%	468,353
Jul 8, 2024	43.60	44.81	43.42	44.70	44.03	3.23%	480,324
Jul 5, 2024	42.97	43.52	42.43	43.30	42.65	0.42%	305,819
Jul 3, 2024	42.00	43.19	42.00	43.12	42.48	3.06%	276,682
Jul 2, 2024	40.82	41.86	40.60	41.84	41.22	2.83%	315,630
Jul 1, 2024	40.74	41.05	40.11	40.69	40.08	-0.02%	233,648
Jun 28, 2024	40.35	40.81	40.18	40.70	40.09	1.65%	1,146,409
Jun 27, 2024	40.27	40.66	39.90	40.04	39.44	0.13%	366,749
Jun 26, 2024	40.31	40.72	39.81	39.99	39.39	-1.70%	229,136
Jun 25, 2024	40.71	40.95	40.52	40.68	40.07	0.07%	316,419
Jun 24, 2024	40.05	40.86	40.05	40.65	40.04	1.80%	335,261
Jun 21, 2024	39.79	40.27	39.77	39.93	39.33	0.15%	788,126
Jun 20, 2024	39.98	40.52	39.71	39.87	39.28	-0.03%	358,171
Jun 18, 2024	39.54	40.28	39.54	39.88	39.29	-0.25%	347,945
Jun 17, 2024	39.26	40.19	39.26	39.98	39.38	-0.37%	394,466
Jun 14, 2024	40.33	40.57	38.46	40.13	39.53	-1.88%	540,113
Jun 13, 2024	41.98	43.72	40.80	40.90	40.29	12.12%	1,334,940
Jun 12, 2024	36.56	37.40	36.25	36.48	35.94	2.24%	314,741
Jun 11, 2024	35.69	35.84	35.29	35.68	35.15	-0.67%	273,196
Jun 10, 2024	35.18	36.02	34.85	35.92	35.38	1.10%	316,620
Jun 7, 2024	35.28	35.92	35.28	35.53	35.00	-0.20%	238,606
Jun 6, 2024	35.71	36.06	35.59	35.60	35.07	-0.84%	187,051
Jun 5, 2024	36.01	36.26	35.55	35.90	35.36	0.45%	208,214
Jun 4, 2024	36.26	36.43	35.55	35.74	35.21	-1.38%	208,368