John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	53.53	53.82	52.76	52.93	52.93	-0.08%	33,932
Oct 15, 2026	52.10	53.78	51.81	52.97	52.97	2.87%	321,433
Oct 14, 2026	52.29	52.40	51.06	51.49	51.49	-2.07%	401,085
Oct 13, 2026	51.50	52.64	51.24	52.58	52.58	2.46%	420,902
Oct 12, 2026	50.27	51.78	49.73	51.32	51.32	3.38%	361,872
Oct 9, 2026	49.87	50.42	48.64	49.64	49.64	0.49%	256,201
Oct 8, 2026	48.87	49.67	48.34	49.40	49.40	1.23%	600,547
Oct 7, 2026	48.29	49.07	47.90	48.80	48.80	0.72%	495,764
Oct 6, 2026	48.42	48.61	47.73	48.45	48.45	0.56%	289,286
Oct 5, 2026	47.78	48.75	47.52	48.54	48.18	2.19%	432,799
Oct 2, 2026	48.98	48.98	47.34	47.50	47.15	-2.86%	398,541
Oct 1, 2026	48.09	49.11	47.80	48.90	48.54	2.39%	718,824
Sep 30, 2026	47.77	48.93	47.74	47.76	47.41	0.04%	445,482
Sep 29, 2026	47.50	48.24	47.21	47.74	47.39	0.27%	326,135
Sep 28, 2026	47.25	48.22	47.10	47.61	47.26	0.13%	518,460
Sep 25, 2026	48.29	48.64	47.00	47.55	47.20	-2.18%	507,133
Sep 24, 2026	48.46	49.43	47.74	48.61	48.25	1.80%	386,618
Sep 23, 2026	46.77	47.84	45.99	47.75	47.40	1.55%	377,021
Sep 22, 2026	48.10	48.12	46.86	47.02	46.67	-0.57%	335,157
Sep 21, 2026	48.15	48.62	46.97	47.29	46.94	-1.68%	346,496
Sep 18, 2026	49.52	49.52	47.55	48.10	47.75	-2.55%	1,044,570
Sep 17, 2026	49.86	50.00	48.60	49.36	49.00	-0.36%	384,616
Sep 16, 2026	48.93	49.99	48.46	49.54	49.18	0.43%	618,653
Sep 15, 2026	46.82	49.51	46.82	49.33	48.97	1.86%	634,329
Sep 14, 2026	47.75	48.68	47.44	48.43	48.07	2.98%	487,973
Sep 11, 2026	47.40	47.52	46.80	47.03	46.68	-0.44%	509,139
Sep 10, 2026	47.98	48.67	47.08	47.24	46.89	-1.56%	593,535
Sep 9, 2026	48.36	48.53	47.13	47.99	47.64	-1.42%	610,729
Sep 8, 2026	48.24	48.96	47.01	48.68	48.32	1.02%	691,030
Sep 4, 2026	49.50	51.15	46.51	48.19	47.84	-4.88%	1,052,985
Sep 3, 2026	48.84	54.80	48.84	50.66	50.29	-0.76%	1,137,467
Sep 2, 2026	53.07	54.81	50.89	51.05	50.67	-2.56%	1,229,486
Sep 1, 2026	52.24	53.33	52.18	52.39	52.00	-	531,508
Aug 31, 2026	53.54	54.00	51.79	52.39	52.00	-2.46%	686,336
Aug 28, 2026	54.16	54.80	53.25	53.71	53.31	-0.61%	380,783
Aug 27, 2026	53.23	54.21	52.69	54.04	53.64	1.75%	247,166
Aug 26, 2026	53.65	53.98	52.85	53.11	52.72	-1.45%	319,436
Aug 25, 2026	53.35	54.16	52.68	53.89	53.49	1.30%	360,091
Aug 24, 2026	51.91	53.24	51.91	53.20	52.81	3.14%	251,582
Aug 21, 2026	51.75	52.29	51.42	51.58	51.20	-0.96%	381,499
Aug 20, 2026	51.46	52.82	51.46	52.08	51.70	0.21%	324,747
Aug 19, 2026	51.26	52.05	50.43	51.97	51.59	1.68%	426,869
Aug 18, 2026	51.37	52.39	50.94	51.11	50.73	0.61%	439,101
Aug 17, 2026	50.81	51.23	49.53	50.80	50.43	-1.15%	311,717
Aug 14, 2026	52.30	52.30	51.26	51.39	51.01	-0.83%	461,637
Aug 13, 2026	50.58	51.92	50.58	51.82	51.44	3.76%	407,239
Aug 12, 2026	49.12	50.05	49.02	49.94	49.57	0.73%	259,720
Aug 11, 2026	51.15	51.79	49.50	49.58	49.21	-4.03%	409,955
Aug 10, 2026	51.64	52.32	51.17	51.66	51.28	-1.28%	690,288
Aug 7, 2026	53.72	54.68	52.29	52.33	51.94	-2.46%	460,064