John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
29.63
+0.19 (0.65%)
Feb 17, 2026, 4:00 PM EST - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 29.72 | 29.72 | 29.13 | 29.63 | 29.63 | 0.65% | 529,489 |
| Feb 13, 2026 | 29.15 | 29.75 | 28.52 | 29.44 | 29.44 | 2.26% | 577,044 |
| Feb 12, 2026 | 29.51 | 29.94 | 28.40 | 28.79 | 28.79 | -2.44% | 744,727 |
| Feb 11, 2026 | 29.75 | 30.01 | 29.34 | 29.51 | 29.51 | -0.27% | 496,683 |
| Feb 10, 2026 | 29.27 | 30.06 | 28.89 | 29.59 | 29.59 | 1.47% | 555,008 |
| Feb 9, 2026 | 29.53 | 29.61 | 28.92 | 29.16 | 29.16 | -0.27% | 476,827 |
| Feb 6, 2026 | 29.14 | 29.53 | 29.14 | 29.24 | 29.24 | 0.58% | 465,040 |
| Feb 5, 2026 | 29.72 | 30.38 | 28.89 | 29.07 | 29.07 | -1.89% | 559,206 |
| Feb 4, 2026 | 29.05 | 29.97 | 28.38 | 29.63 | 29.63 | 2.00% | 543,188 |
| Feb 3, 2026 | 31.00 | 31.29 | 28.83 | 29.05 | 29.05 | -7.45% | 659,067 |
| Feb 2, 2026 | 31.03 | 31.66 | 31.00 | 31.39 | 31.39 | 0.51% | 362,177 |
| Jan 30, 2026 | 30.64 | 31.27 | 30.22 | 31.23 | 31.23 | 1.59% | 1,419,285 |
| Jan 29, 2026 | 31.46 | 31.54 | 30.71 | 30.74 | 30.74 | -1.98% | 516,378 |
| Jan 28, 2026 | 30.85 | 31.56 | 30.85 | 31.36 | 31.36 | 1.39% | 525,141 |
| Jan 27, 2026 | 31.10 | 31.16 | 30.34 | 30.93 | 30.93 | -0.99% | 396,238 |
| Jan 26, 2026 | 31.34 | 31.37 | 30.73 | 31.24 | 31.24 | 0.48% | 610,083 |
| Jan 23, 2026 | 31.64 | 31.89 | 31.00 | 31.09 | 31.09 | -1.68% | 451,981 |
| Jan 22, 2026 | 31.52 | 31.91 | 31.44 | 31.62 | 31.62 | 0.38% | 387,380 |
| Jan 21, 2026 | 30.83 | 31.68 | 30.83 | 31.50 | 31.50 | 2.54% | 556,167 |
| Jan 20, 2026 | 30.65 | 31.10 | 30.26 | 30.72 | 30.72 | -0.71% | 586,152 |
| Jan 16, 2026 | 30.79 | 31.19 | 30.46 | 30.94 | 30.94 | -0.23% | 461,343 |
| Jan 15, 2026 | 30.95 | 31.72 | 30.76 | 31.01 | 31.01 | 0.29% | 575,286 |
| Jan 14, 2026 | 31.33 | 31.36 | 30.58 | 30.92 | 30.92 | -1.15% | 555,338 |
| Jan 13, 2026 | 31.96 | 31.96 | 30.93 | 31.28 | 31.28 | -2.01% | 512,411 |
| Jan 12, 2026 | 31.34 | 31.96 | 31.00 | 31.92 | 31.92 | 1.69% | 358,653 |
| Jan 9, 2026 | 31.36 | 31.68 | 30.98 | 31.39 | 31.39 | - | 352,353 |
| Jan 8, 2026 | 30.19 | 31.52 | 30.19 | 31.39 | 31.39 | 2.82% | 516,836 |
| Jan 7, 2026 | 31.14 | 31.17 | 30.37 | 30.53 | 30.53 | -1.64% | 628,544 |
| Jan 6, 2026 | 30.38 | 31.07 | 30.38 | 31.04 | 31.04 | 1.04% | 524,525 |
| Jan 5, 2026 | 29.18 | 30.89 | 29.18 | 30.72 | 30.72 | 4.14% | 774,543 |
| Jan 2, 2026 | 30.62 | 30.72 | 29.33 | 29.50 | 29.50 | -3.69% | 867,430 |
| Dec 31, 2025 | 30.99 | 30.99 | 30.57 | 30.63 | 30.63 | -1.13% | 391,340 |
| Dec 30, 2025 | 30.56 | 31.11 | 30.52 | 30.98 | 30.98 | -0.13% | 456,086 |
| Dec 29, 2025 | 31.13 | 31.33 | 30.80 | 31.02 | 30.67 | -0.35% | 423,647 |
| Dec 26, 2025 | 31.40 | 31.50 | 30.98 | 31.13 | 30.77 | -0.57% | 395,246 |
| Dec 24, 2025 | 31.23 | 31.53 | 31.23 | 31.31 | 30.95 | 0.22% | 153,558 |
| Dec 23, 2025 | 31.00 | 31.49 | 30.90 | 31.24 | 30.88 | 0.74% | 441,714 |
| Dec 22, 2025 | 30.89 | 31.71 | 30.77 | 31.01 | 30.66 | -0.03% | 503,730 |
| Dec 19, 2025 | 30.98 | 31.37 | 30.81 | 31.02 | 30.67 | -0.39% | 1,399,141 |
| Dec 18, 2025 | 31.65 | 31.86 | 30.75 | 31.14 | 30.78 | -1.49% | 623,306 |
| Dec 17, 2025 | 31.56 | 31.97 | 31.05 | 31.61 | 31.25 | 1.71% | 619,309 |
| Dec 16, 2025 | 30.63 | 31.31 | 30.27 | 31.08 | 30.72 | 1.70% | 732,301 |
| Dec 15, 2025 | 31.08 | 31.29 | 30.50 | 30.56 | 30.21 | -1.23% | 645,234 |
| Dec 12, 2025 | 31.76 | 31.89 | 30.11 | 30.94 | 30.59 | -2.70% | 960,352 |
| Dec 11, 2025 | 31.88 | 32.40 | 31.38 | 31.80 | 31.44 | -0.06% | 612,763 |
| Dec 10, 2025 | 31.72 | 33.05 | 31.10 | 31.82 | 31.46 | 3.11% | 1,375,400 |
| Dec 9, 2025 | 31.06 | 31.60 | 29.93 | 30.86 | 30.51 | -1.94% | 827,842 |
| Dec 8, 2025 | 32.78 | 32.78 | 31.21 | 31.47 | 31.11 | -2.87% | 1,359,002 |
| Dec 5, 2025 | 34.90 | 34.97 | 32.01 | 32.40 | 32.03 | -6.41% | 1,195,362 |
| Dec 4, 2025 | 38.63 | 40.20 | 34.29 | 34.62 | 34.22 | -8.63% | 1,023,553 |