John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	329,643
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
Apr 15, 2026	39.86	40.51	39.81	40.29	40.29	1.28%	369,255
Apr 14, 2026	38.65	39.79	38.65	39.78	39.78	3.22%	462,523
Apr 13, 2026	38.30	38.56	37.72	38.54	38.54	0.23%	544,048
Apr 10, 2026	38.60	38.60	38.20	38.45	38.45	-0.36%	420,254
Apr 9, 2026	38.49	38.73	38.45	38.59	38.59	-0.05%	406,665
Apr 8, 2026	38.36	39.02	38.32	38.61	38.61	0.91%	579,023
Apr 7, 2026	38.09	38.53	38.09	38.26	38.26	-0.62%	352,418
Apr 6, 2026	39.00	39.17	38.24	38.50	38.15	-1.41%	451,912
Apr 2, 2026	38.91	39.40	38.59	39.05	38.69	0.88%	454,456
Apr 1, 2026	38.32	38.99	37.87	38.71	38.35	1.60%	440,236
Mar 31, 2026	38.33	38.97	37.86	38.10	37.75	0.37%	619,084
Mar 30, 2026	37.47	38.36	37.47	37.96	37.61	0.90%	379,885
Mar 27, 2026	38.26	38.53	37.31	37.62	37.27	-1.67%	621,248
Mar 26, 2026	37.36	38.38	37.12	38.26	37.91	2.33%	435,553
Mar 25, 2026	37.03	37.56	36.66	37.39	37.05	1.71%	358,849
Mar 24, 2026	36.65	36.92	36.05	36.76	36.42	-0.57%	450,400
Mar 23, 2026	36.31	37.19	36.13	36.97	36.63	2.21%	477,342
Mar 20, 2026	36.42	36.55	36.02	36.17	35.84	-0.71%	1,248,493
Mar 19, 2026	36.70	37.10	36.09	36.43	36.10	-0.55%	451,517
Mar 18, 2026	36.51	36.95	35.90	36.63	36.29	0.27%	539,124
Mar 17, 2026	36.57	37.39	36.47	36.53	36.19	-0.41%	511,004
Mar 16, 2026	36.72	37.00	36.44	36.68	36.34	-0.08%	415,673
Mar 13, 2026	36.56	36.86	36.13	36.71	36.37	0.99%	459,444
Mar 12, 2026	36.42	36.86	36.17	36.35	36.02	-0.63%	498,144
Mar 11, 2026	36.70	36.91	36.26	36.58	36.24	-0.08%	499,100
Mar 10, 2026	36.75	36.75	35.66	36.61	36.27	-1.00%	678,076
Mar 9, 2026	37.08	37.26	36.33	36.98	36.64	-1.28%	1,035,465
Mar 6, 2026	34.69	37.53	34.69	37.46	37.12	7.86%	1,141,997