John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.93	44.95	43.93	44.34	44.34	-0.05%	1,436,604
Dec 19, 2024	44.88	44.91	43.93	44.36	44.36	-0.65%	400,598
Dec 18, 2024	45.95	45.95	44.18	44.65	44.65	-2.23%	462,064
Dec 17, 2024	45.57	46.00	45.05	45.67	45.67	-0.26%	441,626
Dec 16, 2024	45.54	46.15	45.06	45.79	45.79	-0.11%	620,518
Dec 13, 2024	45.84	46.12	45.50	45.84	45.84	-0.26%	355,002
Dec 12, 2024	46.65	46.72	45.94	45.96	45.96	-1.20%	351,974
Dec 11, 2024	46.25	47.09	45.80	46.52	46.52	1.24%	606,158
Dec 10, 2024	45.90	46.05	45.28	45.95	45.95	-0.20%	648,395
Dec 9, 2024	45.67	47.12	45.51	46.04	46.04	0.74%	472,930
Dec 6, 2024	46.63	46.80	45.42	45.70	45.70	-1.42%	499,795
Dec 5, 2024	49.15	49.31	45.67	46.36	46.36	-6.29%	758,329
Dec 4, 2024	50.07	50.32	49.27	49.47	49.47	-0.76%	454,336
Dec 3, 2024	50.67	50.95	49.68	49.85	49.85	-1.83%	404,837
Dec 2, 2024	52.12	52.29	50.70	50.78	50.78	-2.68%	377,510
Nov 29, 2024	52.76	53.10	52.13	52.18	52.18	-0.46%	120,095
Nov 27, 2024	53.48	53.70	52.17	52.42	52.42	-1.30%	142,655
Nov 26, 2024	53.05	53.21	52.50	53.11	53.11	-0.04%	174,263
Nov 25, 2024	52.53	53.96	52.53	53.13	53.13	1.86%	347,843
Nov 22, 2024	51.07	52.27	51.07	52.16	52.16	2.37%	271,913
Nov 21, 2024	50.07	51.25	49.94	50.95	50.95	1.76%	213,722
Nov 20, 2024	49.30	50.22	49.16	50.07	50.07	0.36%	199,062
Nov 19, 2024	50.10	50.40	49.58	49.89	49.89	-1.52%	252,287
Nov 18, 2024	51.45	51.58	50.65	50.66	50.66	-1.50%	231,876
Nov 15, 2024	52.99	53.16	51.33	51.43	51.43	-2.54%	184,311
Nov 14, 2024	52.93	53.19	51.76	52.77	52.77	0.04%	529,343
Nov 13, 2024	53.57	53.71	52.71	52.75	52.75	-0.57%	199,036
Nov 12, 2024	53.00	53.79	52.81	53.05	53.05	-0.15%	373,807
Nov 11, 2024	52.70	53.37	52.21	53.13	53.13	1.90%	391,952
Nov 8, 2024	52.03	52.27	51.77	52.14	52.14	0.13%	218,815
Nov 7, 2024	52.27	52.45	51.82	52.07	52.07	-0.63%	229,024
Nov 6, 2024	51.62	52.97	51.03	52.40	52.40	5.71%	464,918
Nov 5, 2024	49.29	49.85	49.25	49.57	49.57	0.51%	182,046
Nov 4, 2024	50.09	50.44	49.20	49.32	49.32	-0.80%	283,576
Nov 1, 2024	49.63	50.35	49.63	49.72	49.72	0.85%	311,833
Oct 31, 2024	50.13	50.25	49.29	49.30	49.30	-1.58%	159,028
Oct 30, 2024	50.34	51.34	50.05	50.09	50.09	-0.56%	173,451
Oct 29, 2024	49.30	50.50	49.22	50.37	50.37	1.59%	125,166
Oct 28, 2024	49.67	49.67	49.25	49.58	49.58	0.57%	151,511
Oct 25, 2024	49.55	49.98	49.26	49.30	49.30	-0.14%	195,986
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