John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	53.07	54.81	50.89	51.05	51.05	-2.56%	977,914
Sep 1, 2026	52.24	53.33	52.18	52.39	52.39	-	531,506
Aug 31, 2026	53.54	54.00	51.79	52.39	52.39	-2.46%	685,400
Aug 28, 2026	54.16	54.80	53.25	53.71	53.71	-0.61%	380,781
Aug 27, 2026	53.23	54.21	52.69	54.04	54.04	1.75%	247,154
Aug 26, 2026	53.65	53.98	52.85	53.11	53.11	-1.45%	319,434
Aug 25, 2026	53.35	54.16	52.68	53.89	53.89	1.30%	360,089
Aug 24, 2026	51.91	53.24	51.91	53.20	53.20	3.14%	251,474
Aug 21, 2026	51.75	52.29	51.42	51.58	51.58	-0.96%	381,497
Aug 20, 2026	51.46	52.82	51.46	52.08	52.08	0.21%	324,745
Aug 19, 2026	51.26	52.05	50.43	51.97	51.97	1.68%	426,715
Aug 18, 2026	51.37	52.39	50.94	51.11	51.11	0.61%	438,296
Aug 17, 2026	50.81	51.23	49.53	50.80	50.80	-1.15%	310,170
Aug 14, 2026	52.30	52.30	51.26	51.39	51.39	-0.83%	461,637
Aug 13, 2026	50.58	51.92	50.58	51.82	51.82	3.76%	407,237
Aug 12, 2026	49.12	50.05	49.02	49.94	49.94	0.73%	259,375
Aug 11, 2026	51.15	51.79	49.50	49.58	49.58	-4.03%	408,616
Aug 10, 2026	51.64	52.32	51.17	51.66	51.66	-1.28%	690,252
Aug 7, 2026	53.72	54.68	52.29	52.33	52.33	-2.46%	460,063
Aug 6, 2026	54.24	54.80	53.10	53.65	53.65	-1.49%	373,308
Aug 5, 2026	54.80	55.10	54.01	54.46	54.46	-0.40%	264,371
Aug 4, 2026	52.41	54.82	52.41	54.68	54.68	2.98%	346,645
Aug 3, 2026	52.66	54.14	52.52	53.10	53.10	1.72%	373,132
Jul 31, 2026	52.55	52.55	51.14	52.20	52.20	-0.55%	350,601
Jul 30, 2026	54.20	55.10	52.30	52.49	52.49	-5.80%	514,391
Jul 29, 2026	54.65	57.45	54.54	55.72	55.72	2.62%	567,712
Jul 28, 2026	51.59	54.58	51.55	54.30	54.30	6.45%	432,710
Jul 27, 2026	50.33	51.49	50.33	51.01	51.01	2.95%	465,036
Jul 24, 2026	48.72	49.82	48.72	49.55	49.55	1.70%	268,167
Jul 23, 2026	49.53	49.72	48.61	48.72	48.72	-1.52%	586,569
Jul 22, 2026	50.79	51.68	48.92	49.47	49.47	-2.54%	641,582
Jul 21, 2026	49.41	50.89	49.41	50.76	50.76	1.56%	415,720
Jul 20, 2026	50.40	50.82	49.96	49.98	49.98	-1.94%	341,968
Jul 17, 2026	50.80	52.22	50.12	50.97	50.97	0.06%	396,360
Jul 16, 2026	49.97	51.34	49.97	50.94	50.94	2.89%	368,501
Jul 15, 2026	49.36	50.14	48.65	49.51	49.51	0.49%	485,731
Jul 14, 2026	49.30	50.32	48.63	49.27	49.27	-1.06%	470,157
Jul 13, 2026	50.70	50.74	48.45	49.80	49.80	-1.01%	526,042
Jul 10, 2026	50.92	52.30	50.02	50.31	50.31	-0.22%	696,847
Jul 9, 2026	49.56	50.78	48.61	50.42	50.42	0.24%	391,974
Jul 8, 2026	52.55	52.92	50.14	50.30	50.30	-3.81%	672,896
Jul 7, 2026	52.53	53.22	51.49	52.29	52.29	0.23%	518,969
Jul 6, 2026	52.50	53.24	51.82	52.53	52.17	-0.44%	582,663
Jul 2, 2026	51.19	52.95	50.53	52.76	52.40	3.43%	521,937
Jul 1, 2026	47.55	51.70	47.55	51.01	50.66	5.15%	558,625
Jun 30, 2026	46.79	48.84	46.47	48.51	48.18	2.86%	482,756
Jun 29, 2026	47.90	48.57	46.63	47.16	46.84	-2.14%	754,822
Jun 26, 2026	45.73	48.31	45.60	48.19	47.86	5.77%	2,731,194
Jun 25, 2026	44.59	46.66	44.13	45.56	45.25	2.89%	541,233
Jun 24, 2026	44.52	44.70	43.14	44.28	43.98	0.77%	489,379