John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	38.33	38.97	37.86	38.10	38.10	0.37%	600,800
Mar 30, 2026	37.47	38.36	37.47	37.96	37.96	0.90%	379,885
Mar 27, 2026	38.26	38.53	37.31	37.62	37.62	-1.67%	618,307
Mar 26, 2026	37.36	38.38	37.12	38.26	38.26	2.33%	435,369
Mar 25, 2026	37.03	37.56	36.66	37.39	37.39	1.71%	358,849
Mar 24, 2026	36.65	36.92	36.05	36.76	36.76	-0.57%	450,387
Mar 23, 2026	36.31	37.19	36.13	36.97	36.97	2.21%	477,149
Mar 20, 2026	36.42	36.55	36.02	36.17	36.17	-0.71%	1,166,479
Mar 19, 2026	36.70	37.10	36.09	36.43	36.43	-0.55%	446,613
Mar 18, 2026	36.51	36.95	35.90	36.63	36.63	0.27%	539,123
Mar 17, 2026	36.57	37.39	36.47	36.53	36.53	-0.41%	511,000
Mar 16, 2026	36.72	37.00	36.44	36.68	36.68	-0.08%	415,661
Mar 13, 2026	36.56	36.86	36.13	36.71	36.71	0.99%	459,442
Mar 12, 2026	36.42	36.86	36.17	36.35	36.35	-0.63%	497,944
Mar 11, 2026	36.70	36.91	36.26	36.58	36.58	-0.08%	499,085
Mar 10, 2026	36.75	36.75	35.66	36.61	36.61	-1.00%	678,076
Mar 9, 2026	37.08	37.26	36.33	36.98	36.98	-1.28%	1,035,465
Mar 6, 2026	34.69	37.53	34.69	37.46	37.46	7.86%	1,140,983
Mar 5, 2026	33.01	34.83	31.53	34.73	34.73	14.06%	1,603,715
Mar 4, 2026	31.04	31.04	30.15	30.45	30.45	-0.68%	599,132
Mar 3, 2026	30.03	30.95	29.84	30.66	30.66	0.52%	568,583
Mar 2, 2026	30.77	31.02	30.36	30.50	30.50	-1.68%	558,570
Feb 27, 2026	30.34	31.05	30.20	31.02	31.02	1.44%	604,951
Feb 26, 2026	29.85	31.17	29.85	30.58	30.58	3.21%	464,598
Feb 25, 2026	29.25	29.69	29.05	29.63	29.63	0.95%	379,195
Feb 24, 2026	29.10	29.64	29.10	29.35	29.35	0.96%	394,234
Feb 23, 2026	29.70	29.94	28.81	29.07	29.07	-2.68%	410,108
Feb 20, 2026	29.86	30.20	29.52	29.87	29.87	-0.10%	405,525
Feb 19, 2026	29.62	30.16	29.59	29.90	29.90	1.05%	454,844
Feb 18, 2026	29.67	29.97	28.82	29.59	29.59	-0.13%	519,570
Feb 17, 2026	29.72	29.72	29.13	29.63	29.63	0.65%	529,489
Feb 13, 2026	29.15	29.75	28.52	29.44	29.44	2.26%	577,044
Feb 12, 2026	29.51	29.94	28.40	28.79	28.79	-2.44%	744,727
Feb 11, 2026	29.75	30.01	29.34	29.51	29.51	-0.27%	496,683
Feb 10, 2026	29.27	30.06	28.89	29.59	29.59	1.47%	555,008
Feb 9, 2026	29.53	29.61	28.92	29.16	29.16	-0.27%	476,827
Feb 6, 2026	29.14	29.53	29.14	29.24	29.24	0.58%	465,040
Feb 5, 2026	29.72	30.38	28.89	29.07	29.07	-1.89%	559,206
Feb 4, 2026	29.05	29.97	28.38	29.63	29.63	2.00%	543,188
Feb 3, 2026	31.00	31.29	28.83	29.05	29.05	-7.45%	659,067
Feb 2, 2026	31.03	31.66	31.00	31.39	31.39	0.51%	362,177
Jan 30, 2026	30.64	31.27	30.22	31.23	31.23	1.59%	1,419,285
Jan 29, 2026	31.46	31.54	30.71	30.74	30.74	-1.98%	516,378
Jan 28, 2026	30.85	31.56	30.85	31.36	31.36	1.39%	525,141
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