John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
37.47
+0.60 (1.63%)
Nov 3, 2025, 4:00 PM EST - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 40.27 | 40.30 | 39.33 | 39.69 | 39.33 | -1.05% | 235,204 |
| Sep 24, 2025 | 40.16 | 40.72 | 40.04 | 40.11 | 39.74 | -0.64% | 206,235 |
| Sep 23, 2025 | 40.24 | 40.71 | 40.16 | 40.37 | 40.00 | 0.50% | 250,636 |
| Sep 22, 2025 | 40.18 | 40.75 | 39.97 | 40.17 | 39.80 | -0.37% | 289,094 |
| Sep 19, 2025 | 41.16 | 41.33 | 40.12 | 40.32 | 39.95 | -2.04% | 656,570 |
| Sep 18, 2025 | 41.07 | 41.48 | 40.61 | 41.16 | 40.78 | -0.27% | 352,225 |
| Sep 17, 2025 | 42.35 | 42.72 | 41.16 | 41.27 | 40.89 | -2.32% | 355,239 |
| Sep 16, 2025 | 41.40 | 42.25 | 41.09 | 42.25 | 41.86 | 2.08% | 274,396 |
| Sep 15, 2025 | 41.45 | 41.74 | 41.08 | 41.39 | 41.01 | 0.49% | 332,943 |
| Sep 12, 2025 | 42.17 | 42.25 | 41.16 | 41.19 | 40.81 | -2.28% | 613,549 |
| Sep 11, 2025 | 41.36 | 42.16 | 41.17 | 42.15 | 41.76 | 1.64% | 324,031 |
| Sep 10, 2025 | 41.44 | 41.69 | 41.02 | 41.47 | 41.09 | -0.86% | 375,556 |
| Sep 9, 2025 | 41.41 | 42.05 | 40.94 | 41.83 | 41.45 | 1.14% | 402,614 |
| Sep 8, 2025 | 39.90 | 41.38 | 39.75 | 41.36 | 40.98 | 3.79% | 507,160 |
| Sep 5, 2025 | 38.47 | 40.19 | 38.16 | 39.85 | 39.48 | 4.18% | 626,661 |
| Sep 4, 2025 | 38.57 | 39.75 | 36.10 | 38.25 | 37.90 | -3.82% | 1,000,799 |
| Sep 3, 2025 | 39.75 | 40.04 | 39.39 | 39.77 | 39.41 | -0.03% | 397,330 |
| Sep 2, 2025 | 40.17 | 40.30 | 39.49 | 39.78 | 39.42 | -1.97% | 448,041 |
| Aug 29, 2025 | 40.31 | 40.60 | 40.27 | 40.58 | 40.21 | 1.05% | 253,104 |
| Aug 28, 2025 | 40.63 | 40.63 | 39.97 | 40.16 | 39.79 | -1.01% | 254,949 |
| Aug 27, 2025 | 39.97 | 40.59 | 39.97 | 40.57 | 40.20 | 1.45% | 281,208 |
| Aug 26, 2025 | 40.52 | 40.52 | 39.87 | 39.99 | 39.62 | -1.43% | 350,688 |
| Aug 25, 2025 | 41.01 | 41.20 | 40.57 | 40.57 | 40.20 | -1.74% | 268,211 |