John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
49.30
-0.07 (-0.14%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |