John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
36.62
+0.01 (0.03%)
Mar 11, 2026, 3:02 PM EDT - Market open
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 36.70 | 36.83 | 36.37 | 36.42 | - | -0.53% | 37,204 |
| Mar 10, 2026 | 36.75 | 36.75 | 35.66 | 36.61 | 36.61 | -1.00% | 678,076 |
| Mar 9, 2026 | 37.08 | 37.26 | 36.33 | 36.98 | 36.98 | -1.28% | 1,035,465 |
| Mar 6, 2026 | 34.69 | 37.53 | 34.69 | 37.46 | 37.46 | 7.86% | 1,140,983 |
| Mar 5, 2026 | 33.01 | 34.83 | 31.53 | 34.73 | 34.73 | 14.06% | 1,603,715 |
| Mar 4, 2026 | 31.04 | 31.04 | 30.15 | 30.45 | 30.45 | -0.68% | 599,132 |
| Mar 3, 2026 | 30.03 | 30.95 | 29.84 | 30.66 | 30.66 | 0.52% | 568,583 |
| Mar 2, 2026 | 30.77 | 31.02 | 30.36 | 30.50 | 30.50 | -1.68% | 558,570 |
| Feb 27, 2026 | 30.34 | 31.05 | 30.20 | 31.02 | 31.02 | 1.44% | 604,951 |
| Feb 26, 2026 | 29.85 | 31.17 | 29.85 | 30.58 | 30.58 | 3.21% | 464,598 |
| Feb 25, 2026 | 29.25 | 29.69 | 29.05 | 29.63 | 29.63 | 0.95% | 379,195 |
| Feb 24, 2026 | 29.10 | 29.64 | 29.10 | 29.35 | 29.35 | 0.96% | 394,234 |
| Feb 23, 2026 | 29.70 | 29.94 | 28.81 | 29.07 | 29.07 | -2.68% | 410,108 |
| Feb 20, 2026 | 29.86 | 30.20 | 29.52 | 29.87 | 29.87 | -0.10% | 405,525 |
| Feb 19, 2026 | 29.62 | 30.16 | 29.59 | 29.90 | 29.90 | 1.05% | 454,844 |
| Feb 18, 2026 | 29.67 | 29.97 | 28.82 | 29.59 | 29.59 | -0.13% | 519,570 |
| 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 |