John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.20	45.45	43.51	43.51	43.51	-1.40%	553,178
May 9, 2025	44.98	45.20	43.74	44.13	44.13	-1.63%	575,795
May 8, 2025	44.59	45.51	44.59	44.86	44.86	0.61%	626,804
May 7, 2025	44.78	45.21	44.31	44.59	44.59	0.29%	391,377
May 6, 2025	44.05	44.74	43.65	44.46	44.46	0.27%	278,055
May 5, 2025	43.75	44.75	43.70	44.34	44.34	0.02%	413,778
May 2, 2025	43.88	44.35	43.81	44.33	44.33	1.56%	328,420
May 1, 2025	43.63	43.94	42.97	43.65	43.65	0.02%	473,314
Apr 30, 2025	43.81	43.92	42.91	43.64	43.64	-1.13%	457,955
Apr 29, 2025	43.37	44.18	43.37	44.14	44.14	1.01%	208,773
Apr 28, 2025	43.35	43.85	43.09	43.70	43.70	0.30%	171,539
Apr 25, 2025	43.41	43.84	42.96	43.57	43.57	-0.14%	215,307
Apr 24, 2025	42.74	43.78	42.74	43.63	43.63	1.65%	218,397
Apr 23, 2025	43.36	44.12	42.87	42.92	42.92	0.44%	198,998
Apr 22, 2025	42.40	43.02	42.04	42.73	42.73	2.08%	247,531
Apr 21, 2025	42.56	42.66	41.35	41.86	41.86	-2.31%	182,458
Apr 17, 2025	42.39	42.98	42.33	42.85	42.85	1.04%	227,930
Apr 16, 2025	42.73	42.93	41.93	42.41	42.41	-0.89%	226,795
Apr 15, 2025	42.90	43.70	42.71	42.79	42.79	-0.09%	358,754
Apr 14, 2025	42.82	43.24	42.39	42.83	42.83	0.80%	319,709
Apr 11, 2025	41.64	42.66	41.17	42.49	42.49	2.46%	291,119
Apr 10, 2025	41.81	42.05	40.53	41.47	41.47	-2.86%	352,321
Apr 9, 2025	39.52	43.28	39.35	42.69	42.69	7.48%	542,589
Apr 8, 2025	41.19	41.49	39.50	39.72	39.72	-2.50%	457,607
Apr 7, 2025	40.54	42.73	39.70	40.74	40.38	-3.02%	607,214
Apr 4, 2025	42.63	42.75	41.23	42.01	41.64	-3.89%	550,941
Apr 3, 2025	44.11	44.78	43.62	43.71	43.33	-3.93%	565,414
Apr 2, 2025	44.78	45.56	44.64	45.50	45.10	0.95%	311,866
Apr 1, 2025	44.33	45.10	44.06	45.07	44.67	1.14%	585,068
Mar 31, 2025	43.97	44.76	43.96	44.56	44.17	0.34%	321,093
Mar 28, 2025	44.69	45.00	44.14	44.41	44.02	-0.91%	244,635
Mar 27, 2025	44.70	44.95	44.46	44.82	44.43	0.49%	244,760
Mar 26, 2025	44.67	44.93	44.29	44.60	44.21	0.68%	200,227
Mar 25, 2025	45.16	45.16	44.19	44.30	43.91	-1.64%	371,774
Mar 24, 2025	44.82	45.16	44.30	45.04	44.64	1.35%	407,577
Mar 21, 2025	44.23	44.70	43.80	44.44	44.05	-0.16%	1,572,673
Mar 20, 2025	44.27	45.08	44.26	44.51	44.12	-0.49%	402,728
Mar 19, 2025	44.64	44.73	43.73	44.73	44.34	0.07%	451,105
Mar 18, 2025	44.21	44.96	43.92	44.70	44.31	0.47%	409,986
Mar 17, 2025	43.71	45.00	43.71	44.49	44.10	0.84%	486,554
Mar 14, 2025	43.92	44.58	43.89	44.12	43.73	0.85%	515,681
Mar 13, 2025	43.94	44.55	43.28	43.75	43.37	-0.70%	507,616
Mar 12, 2025	46.60	46.62	43.98	44.06	43.67	-5.71%	561,570
Mar 11, 2025	46.40	46.96	45.73	46.73	46.32	0.84%	785,659
Mar 10, 2025	45.74	47.26	45.63	46.34	45.93	0.37%	745,853
Mar 7, 2025	44.00	46.70	43.36	46.17	45.76	5.65%	833,252
Mar 6, 2025	42.52	44.28	40.90	43.70	43.32	15.27%	1,603,753
Mar 5, 2025	37.81	38.20	37.44	37.91	37.58	-0.13%	482,215
Mar 4, 2025	38.20	38.45	37.30	37.96	37.63	-1.15%	462,969
Mar 3, 2025	39.77	40.03	38.17	38.40	38.06	-3.71%	848,177