John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.73	45.91	45.69	45.81	-	0.55%	26,889
Jun 25, 2026	44.59	46.66	44.13	45.56	45.56	2.89%	541,233
Jun 24, 2026	44.52	44.70	43.14	44.28	44.28	0.77%	489,341
Jun 23, 2026	45.35	45.59	43.77	43.94	43.94	-2.33%	505,654
Jun 22, 2026	46.70	46.99	44.92	44.99	44.99	-3.66%	548,141
Jun 18, 2026	45.84	48.19	45.63	46.70	46.70	2.82%	1,458,661
Jun 17, 2026	45.32	45.88	43.16	45.42	45.42	0.73%	725,658
Jun 16, 2026	40.00	45.12	39.89	45.09	45.09	4.06%	860,996
Jun 15, 2026	43.52	44.75	43.07	43.33	43.33	-1.90%	717,900
Jun 12, 2026	44.43	44.69	43.97	44.17	44.17	-1.08%	466,090
Jun 11, 2026	44.39	44.85	43.80	44.65	44.65	0.59%	482,847
Jun 10, 2026	44.26	44.95	43.92	44.39	44.39	0.98%	381,986
Jun 9, 2026	44.00	44.43	43.52	43.96	43.96	0.27%	448,775
Jun 8, 2026	44.23	44.42	42.00	43.84	43.84	-0.72%	287,644
Jun 5, 2026	44.05	44.62	43.77	44.16	44.16	0.18%	320,327
Jun 4, 2026	43.26	44.49	43.20	44.08	44.08	2.61%	381,917
Jun 3, 2026	43.78	43.95	42.66	42.96	42.96	-2.61%	468,784
Jun 2, 2026	43.85	44.45	43.50	44.11	44.11	1.08%	374,289
Jun 1, 2026	42.30	43.66	41.86	43.64	43.64	3.71%	366,958
May 29, 2026	41.46	42.43	41.30	42.08	42.08	1.01%	403,674
May 28, 2026	41.21	42.13	40.92	41.66	41.66	-0.43%	281,553
May 27, 2026	42.35	43.14	41.82	41.84	41.84	-1.60%	270,262
May 26, 2026	42.28	42.79	42.25	42.52	42.52	0.43%	259,456
May 22, 2026	41.94	42.54	41.89	42.34	42.34	1.12%	295,405
May 21, 2026	41.12	41.95	40.50	41.87	41.87	1.23%	300,024
May 20, 2026	41.75	41.98	41.12	41.36	41.36	-1.59%	344,051
May 19, 2026	41.97	42.20	41.52	42.03	42.03	0.89%	341,391
May 18, 2026	40.02	41.69	40.02	41.66	41.66	4.44%	287,885
May 15, 2026	39.54	40.04	39.21	39.89	39.89	1.19%	273,031
May 14, 2026	39.43	39.81	39.03	39.42	39.42	0.48%	366,310
May 13, 2026	39.76	40.02	38.48	39.23	39.23	-2.05%	401,039
May 12, 2026	40.58	40.67	39.74	40.05	40.05	-0.89%	390,733
May 11, 2026	41.38	41.57	39.90	40.41	40.41	-2.37%	302,152
May 8, 2026	40.52	41.59	39.95	41.39	41.39	1.70%	433,095
May 7, 2026	40.88	41.42	40.62	40.70	40.70	0.07%	439,101
May 6, 2026	41.27	41.32	40.23	40.67	40.67	-0.47%	456,947
May 5, 2026	40.21	41.01	40.19	40.86	40.86	1.69%	309,703
May 4, 2026	40.75	41.50	39.83	40.18	40.18	-1.83%	312,743
May 1, 2026	41.27	41.43	40.84	40.93	40.93	-	329,651
Apr 30, 2026	40.34	41.27	40.20	40.93	40.93	0.76%	323,910
Apr 29, 2026	41.03	41.23	40.57	40.62	40.62	-0.95%	305,588
Apr 28, 2026	41.38	41.60	40.79	41.01	41.01	-0.07%	273,197
Apr 27, 2026	41.10	41.59	40.90	41.04	41.04	-0.07%	307,092
Apr 24, 2026	41.27	41.60	40.85	41.07	41.07	-0.61%	375,230
Apr 23, 2026	41.54	41.56	40.65	41.32	41.32	-1.34%	387,389
Apr 22, 2026	42.49	42.79	41.79	41.88	41.88	-1.30%	553,463
Apr 21, 2026	41.70	43.18	41.51	42.43	42.43	1.82%	535,130
Apr 20, 2026	41.37	41.84	40.91	41.67	41.67	0.36%	402,750
Apr 17, 2026	40.72	41.98	40.72	41.52	41.52	2.32%	380,871
Apr 16, 2026	40.52	40.80	40.41	40.58	40.58	0.72%	337,890