John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	39.84	40.11	39.13	39.28	-	-1.50%	426,767
Jul 17, 2025	40.23	40.59	39.81	39.88	39.88	-0.82%	465,512
Jul 16, 2025	40.86	40.91	39.52	40.21	40.21	-1.45%	606,157
Jul 15, 2025	42.48	42.77	40.79	40.80	40.80	-3.82%	697,884
Jul 14, 2025	42.02	42.52	42.02	42.42	42.42	-0.35%	337,724
Jul 11, 2025	43.02	43.10	42.46	42.57	42.57	-2.18%	472,188
Jul 10, 2025	42.81	43.97	42.81	43.52	43.52	1.09%	580,078
Jul 9, 2025	42.54	43.06	42.36	43.05	43.05	0.91%	715,351
Jul 8, 2025	41.59	42.74	41.48	42.66	42.66	1.69%	627,419
Jul 7, 2025	43.13	43.22	41.84	41.95	41.60	-3.10%	473,442
Jul 3, 2025	43.50	43.68	43.17	43.29	42.93	-0.25%	248,605
Jul 2, 2025	43.59	43.78	43.05	43.40	43.04	-0.25%	581,248
Jul 1, 2025	43.87	44.45	43.30	43.51	43.15	-2.51%	980,920
Jun 30, 2025	45.41	45.60	44.43	44.63	44.26	-1.11%	870,953
Jun 27, 2025	45.01	45.64	44.74	45.13	44.76	-0.15%	1,589,229
Jun 26, 2025	44.37	45.26	43.95	45.20	44.83	4.29%	767,782
Jun 25, 2025	42.96	43.63	42.90	43.34	42.98	0.49%	566,093
Jun 24, 2025	43.60	44.04	42.90	43.13	42.77	-1.75%	746,569
Jun 23, 2025	43.32	44.33	43.10	43.90	43.54	1.20%	587,950
Jun 20, 2025	42.93	44.20	42.76	43.38	43.02	1.97%	1,151,577
Jun 18, 2025	40.50	42.91	40.24	42.54	42.19	4.47%	914,369
Jun 17, 2025	40.80	42.60	38.25	40.72	40.38	9.96%	1,703,584
Jun 16, 2025	37.86	37.95	36.50	37.03	36.72	-1.86%	1,079,895
Jun 13, 2025	37.92	38.38	37.63	37.73	37.42	-2.10%	478,776
Jun 12, 2025	38.81	39.03	38.31	38.54	38.22	-1.18%	356,891
Jun 11, 2025	39.54	39.87	38.85	39.00	38.68	-0.89%	257,591
Jun 10, 2025	38.86	39.36	38.38	39.35	39.03	3.12%	432,031
Jun 9, 2025	38.45	38.48	38.05	38.16	37.85	-0.26%	349,259
Jun 6, 2025	38.59	38.67	38.03	38.26	37.94	0.39%	245,700
Jun 5, 2025	38.42	38.75	37.90	38.11	37.80	-0.76%	289,799
Jun 4, 2025	38.56	38.81	38.38	38.40	38.08	-0.60%	331,260
Jun 3, 2025	38.57	38.83	38.22	38.63	38.31	-0.13%	352,594
Jun 2, 2025	39.04	39.24	38.31	38.68	38.36	-1.12%	288,403
May 30, 2025	39.28	39.28	38.55	39.12	38.80	-0.46%	431,542
May 29, 2025	40.29	40.44	39.19	39.30	38.98	-2.04%	247,022
May 28, 2025	40.61	40.61	39.99	40.12	39.79	-1.38%	257,570
May 27, 2025	41.09	41.12	40.50	40.68	40.34	-0.20%	345,382
May 23, 2025	40.61	40.93	40.25	40.76	40.42	-0.54%	397,593
May 22, 2025	41.56	41.70	40.98	40.98	40.64	-1.63%	308,663
May 21, 2025	42.94	43.62	41.63	41.66	41.32	-3.56%	348,677
May 20, 2025	43.60	43.95	43.18	43.20	42.84	-1.28%	334,559
May 19, 2025	43.25	43.87	42.94	43.76	43.40	-0.36%	603,275
May 16, 2025	43.84	44.20	43.66	43.92	43.56	0.48%	990,999
May 15, 2025	43.15	43.77	42.87	43.71	43.35	1.79%	306,388
May 14, 2025	43.24	43.47	42.93	42.94	42.59	-1.01%	447,400
May 13, 2025	43.70	44.51	43.08	43.38	43.02	-0.30%	791,042
May 12, 2025	45.20	45.45	43.51	43.51	43.15	-1.40%	553,178
May 9, 2025	44.98	45.20	43.74	44.13	43.77	-1.63%	575,795
May 8, 2025	44.59	45.51	44.59	44.86	44.49	0.61%	626,804
May 7, 2025	44.78	45.21	44.31	44.59	44.22	0.29%	391,377