John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.40	31.50	30.98	31.13	31.13	-0.57%	395,246
Dec 24, 2025	31.23	31.53	31.23	31.31	31.31	0.22%	145,475
Dec 23, 2025	31.00	31.49	30.90	31.24	31.24	0.74%	433,661
Dec 22, 2025	30.89	31.71	30.77	31.01	31.01	-0.03%	503,728
Dec 19, 2025	30.98	31.37	30.81	31.02	31.02	-0.39%	1,075,766
Dec 18, 2025	31.65	31.86	30.75	31.14	31.14	-1.49%	623,306
Dec 17, 2025	31.56	31.97	31.05	31.61	31.61	1.71%	619,309
Dec 16, 2025	30.63	31.31	30.27	31.08	31.08	1.70%	732,301
Dec 15, 2025	31.08	31.29	30.50	30.56	30.56	-1.23%	645,234
Dec 12, 2025	31.76	31.89	30.11	30.94	30.94	-2.70%	960,352
Dec 11, 2025	31.88	32.40	31.38	31.80	31.80	-0.06%	612,763
Dec 10, 2025	31.72	33.05	31.10	31.82	31.82	3.11%	1,375,400
Dec 9, 2025	31.06	31.60	29.93	30.86	30.86	-1.94%	827,842
Dec 8, 2025	32.78	32.78	31.21	31.47	31.47	-2.87%	1,359,002
Dec 5, 2025	34.90	34.97	32.01	32.40	32.40	-6.41%	1,195,362
Dec 4, 2025	38.63	40.20	34.29	34.62	34.62	-8.63%	1,023,553
Dec 3, 2025	36.93	38.13	36.80	37.89	37.89	2.82%	470,902
Dec 2, 2025	36.31	37.02	35.96	36.85	36.85	1.74%	450,417
Dec 1, 2025	36.10	36.76	35.80	36.22	36.22	-0.39%	590,677
Nov 28, 2025	35.72	36.38	35.72	36.36	36.36	0.97%	188,719
Nov 26, 2025	35.76	36.56	35.76	36.01	36.01	-0.17%	608,985
Nov 25, 2025	35.17	36.23	35.17	36.07	36.07	2.97%	381,528
Nov 24, 2025	34.80	35.54	33.85	35.03	35.03	-0.48%	749,187
Nov 21, 2025	33.89	35.28	33.89	35.20	35.20	3.74%	865,701
Nov 20, 2025	33.71	34.21	33.36	33.93	33.93	1.74%	604,637
Nov 19, 2025	33.73	34.04	32.92	33.35	33.35	-1.27%	511,158
Nov 18, 2025	34.46	34.52	33.24	33.78	33.78	-1.17%	552,421
Nov 17, 2025	35.43	35.71	33.97	34.18	34.18	-3.99%	635,431
Nov 14, 2025	36.74	37.01	35.35	35.60	35.60	-4.15%	514,646
Nov 13, 2025	37.14	37.32	36.79	37.14	37.14	0.11%	303,169
Nov 12, 2025	36.95	37.37	36.78	37.10	37.10	-0.05%	373,340
Nov 11, 2025	36.82	37.33	36.82	37.12	37.12	0.81%	249,529
Nov 10, 2025	36.78	37.34	36.70	36.82	36.82	0.79%	371,148
Nov 7, 2025	36.21	37.11	36.14	36.53	36.53	0.80%	432,313
Nov 6, 2025	38.10	38.58	36.16	36.24	36.24	-5.16%	509,821
Nov 5, 2025	37.93	38.53	37.79	38.21	38.21	0.82%	308,133
Nov 4, 2025	37.54	38.19	37.38	37.90	37.90	1.15%	369,771
Nov 3, 2025	36.70	37.49	36.19	37.47	37.47	1.63%	419,980
Oct 31, 2025	36.38	37.25	36.38	36.87	36.87	0.77%	390,475
Oct 30, 2025	36.29	37.51	36.27	36.59	36.59	-0.14%	488,257
Oct 29, 2025	37.60	38.04	36.57	36.64	36.64	-2.89%	477,569
Oct 28, 2025	36.77	37.86	36.48	37.73	37.73	2.19%	556,758
Oct 27, 2025	37.32	37.72	36.64	36.92	36.92	-0.78%	319,173
Oct 24, 2025	37.00	37.38	36.81	37.21	37.21	0.62%	242,282
Oct 23, 2025	37.83	38.05	36.80	36.98	36.98	-2.09%	300,869
Oct 22, 2025	37.52	38.00	37.37	37.77	37.77	0.45%	318,843
Oct 21, 2025	36.86	37.67	36.86	37.60	37.60	2.04%	252,649
Oct 20, 2025	37.06	37.43	36.76	36.85	36.85	-0.54%	306,788
Oct 17, 2025	36.96	37.43	36.86	37.05	37.05	0.22%	342,197
Oct 16, 2025	37.29	37.88	36.80	36.97	36.97	-1.18%	662,594