John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
31.12
+0.19 (0.61%)
Jan 28, 2026, 10:48 AM EST - Market open
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 36.93 | 38.13 | 36.80 | 37.89 | 37.46 | 2.82% | 470,902 |
| Dec 2, 2025 | 36.31 | 37.02 | 35.96 | 36.85 | 36.43 | 1.74% | 450,417 |
| Dec 1, 2025 | 36.10 | 36.76 | 35.80 | 36.22 | 35.81 | -0.39% | 590,677 |
| Nov 28, 2025 | 35.72 | 36.38 | 35.72 | 36.36 | 35.94 | 0.97% | 188,719 |
| Nov 26, 2025 | 35.76 | 36.56 | 35.76 | 36.01 | 35.60 | -0.17% | 608,985 |
| Nov 25, 2025 | 35.17 | 36.23 | 35.17 | 36.07 | 35.66 | 2.97% | 381,528 |
| Nov 24, 2025 | 34.80 | 35.54 | 33.85 | 35.03 | 34.63 | -0.48% | 749,187 |
| Nov 21, 2025 | 33.89 | 35.28 | 33.89 | 35.20 | 34.80 | 3.74% | 865,701 |
| Nov 20, 2025 | 33.71 | 34.21 | 33.36 | 33.93 | 33.54 | 1.74% | 604,637 |
| Nov 19, 2025 | 33.73 | 34.04 | 32.92 | 33.35 | 32.97 | -1.27% | 511,158 |
| Nov 18, 2025 | 34.46 | 34.52 | 33.24 | 33.78 | 33.39 | -1.17% | 552,421 |
| Nov 17, 2025 | 35.43 | 35.71 | 33.97 | 34.18 | 33.79 | -3.99% | 635,431 |
| Nov 14, 2025 | 36.74 | 37.01 | 35.35 | 35.60 | 35.19 | -4.15% | 514,646 |
| Nov 13, 2025 | 37.14 | 37.32 | 36.79 | 37.14 | 36.71 | 0.11% | 303,169 |