John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	43.92	44.58	43.89	44.12	44.12	0.85%	445,014
Mar 13, 2025	43.94	44.55	43.28	43.75	43.75	-0.70%	507,616
Mar 12, 2025	46.60	46.62	43.98	44.06	44.06	-5.71%	561,570
Mar 11, 2025	46.40	46.96	45.73	46.73	46.73	0.84%	785,659
Mar 10, 2025	45.74	47.26	45.63	46.34	46.34	0.37%	745,853
Mar 7, 2025	44.00	46.70	43.36	46.17	46.17	5.65%	833,252
Mar 6, 2025	42.52	44.28	40.90	43.70	43.70	15.27%	1,603,753
Mar 5, 2025	37.81	38.20	37.44	37.91	37.91	-0.13%	482,215
Mar 4, 2025	38.20	38.45	37.30	37.96	37.96	-1.15%	462,969
Mar 3, 2025	39.77	40.03	38.17	38.40	38.40	-3.71%	848,177
Feb 28, 2025	38.89	39.97	38.83	39.88	39.88	2.76%	541,012
Feb 27, 2025	38.86	39.21	38.66	38.81	38.81	-0.59%	271,045
Feb 26, 2025	39.80	40.27	38.66	39.04	39.04	-2.38%	367,245
Feb 25, 2025	40.08	40.46	39.84	39.99	39.99	0.20%	372,289
Feb 24, 2025	39.48	40.18	39.23	39.91	39.91	1.09%	392,556
Feb 21, 2025	40.29	40.29	39.27	39.48	39.48	-1.08%	352,769
Feb 20, 2025	40.13	40.23	39.61	39.91	39.91	-0.97%	264,636
Feb 19, 2025	39.94	40.61	39.81	40.30	40.30	0.17%	272,048
Feb 18, 2025	40.59	40.59	39.80	40.23	40.23	-0.89%	249,779
Feb 14, 2025	40.73	40.89	40.34	40.59	40.59	0.47%	232,501
Feb 13, 2025	40.42	40.68	40.05	40.40	40.40	0.85%	305,113
Feb 12, 2025	40.34	40.58	39.82	40.06	40.06	-2.10%	349,500
Feb 11, 2025	40.14	41.53	40.09	40.92	40.92	1.36%	301,531
Feb 10, 2025	40.53	40.59	40.08	40.37	40.37	0.37%	426,703
Feb 7, 2025	41.45	41.57	40.21	40.22	40.22	-2.87%	257,781
Feb 6, 2025	42.10	42.12	41.01	41.41	41.41	-1.62%	373,391
Feb 5, 2025	42.80	42.80	41.95	42.09	42.09	-0.89%	471,926
Feb 4, 2025	41.38	42.65	41.31	42.47	42.47	2.66%	469,589
Feb 3, 2025	40.45	42.29	39.97	41.37	41.37	1.08%	514,938
Jan 31, 2025	41.15	41.30	40.52	40.93	40.93	-1.23%	390,221
Jan 30, 2025	41.32	41.94	40.76	41.44	41.44	1.42%	392,473
Jan 29, 2025	41.08	41.38	40.71	40.86	40.86	-0.27%	221,900
Jan 28, 2025	42.09	42.22	40.75	40.97	40.97	-3.01%	329,976
Jan 27, 2025	41.78	42.45	41.68	42.24	42.24	0.72%	216,347
Jan 24, 2025	41.70	42.07	41.67	41.94	41.94	0.77%	220,841
Jan 23, 2025	42.66	42.93	41.44	41.62	41.62	-2.94%	473,007
Jan 22, 2025	44.19	44.48	42.83	42.88	42.88	-3.51%	229,848
Jan 21, 2025	44.43	44.87	44.14	44.44	44.44	0.98%	211,660
Jan 17, 2025	44.28	44.28	43.55	44.01	44.01	0.71%	259,903
Jan 16, 2025	43.07	43.73	43.07	43.70	43.70	0.90%	268,769
Jan 15, 2025	43.42	43.84	43.10	43.31	43.31	2.17%	338,970
Jan 14, 2025	42.35	42.52	41.49	42.39	42.39	0.38%	863,464
Jan 13, 2025	41.94	42.34	41.75	42.23	42.23	0.31%	325,991
Jan 10, 2025	42.11	42.58	41.66	42.10	42.10	-1.61%	502,922
Jan 8, 2025	41.98	42.81	41.48	42.79	42.79	1.66%	371,520
Jan 7, 2025	42.16	42.40	41.73	42.09	42.09	-0.26%	448,336
Jan 6, 2025	42.90	43.25	42.20	42.20	42.20	-1.75%	326,149
Jan 3, 2025	43.28	43.32	42.19	42.95	42.95	-0.44%	452,594
Jan 2, 2025	44.17	44.34	43.06	43.14	43.14	-1.30%	228,247
Dec 31, 2024	43.64	44.22	43.54	43.71	43.71	0.30%	366,957