John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.90	34.97	32.01	32.40	32.40	-6.41%	1,195,306
Dec 4, 2025	38.63	40.20	34.29	34.62	34.62	-8.63%	1,022,974
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
Oct 15, 2025	36.90	38.01	36.90	37.41	37.41	1.08%	500,755
Oct 14, 2025	36.39	37.14	36.14	37.01	37.01	1.15%	452,526
Oct 13, 2025	36.32	37.02	36.25	36.59	36.59	0.55%	474,501
Oct 10, 2025	36.39	36.84	36.15	36.39	36.39	0.52%	443,700
Oct 9, 2025	36.74	36.76	35.94	36.20	36.20	-1.55%	417,828
Oct 8, 2025	38.43	38.43	36.23	36.77	36.77	-4.07%	713,248
Oct 7, 2025	38.13	38.56	37.93	38.33	38.33	-0.83%	321,197
Oct 6, 2025	40.00	40.12	38.38	38.65	38.30	-3.28%	432,880
Oct 3, 2025	40.14	40.90	39.93	39.96	39.59	-0.27%	300,200
Oct 2, 2025	40.00	40.37	39.49	40.07	39.70	-0.20%	313,012
Oct 1, 2025	40.41	40.50	39.76	40.15	39.78	-0.79%	299,288
Sep 30, 2025	39.57	40.50	39.57	40.47	40.10	1.35%	245,634
Sep 29, 2025	40.11	40.26	39.55	39.93	39.56	0.08%	288,015
Sep 26, 2025	39.69	40.02	39.50	39.90	39.53	0.53%	315,258