John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
50.59
+0.36 (0.72%)
Nov 9, 2026, 1:41 PM EST - Market open
John Wiley & Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.75 | 50.85 | 50.02 | 50.59 | 50.59 | 0.72% | 80,253 |
| Nov 6, 2026 | 49.80 | 50.95 | 49.80 | 50.23 | 50.23 | -0.48% | 290,966 |
| Nov 5, 2026 | 53.08 | 53.11 | 50.30 | 50.47 | 50.47 | -3.50% | 412,840 |
| Nov 4, 2026 | 52.31 | 53.63 | 51.24 | 52.30 | 52.30 | 2.93% | 416,645 |
| Nov 3, 2026 | 50.54 | 51.12 | 49.72 | 50.81 | 50.81 | -0.61% | 372,553 |
| Nov 2, 2026 | 51.38 | 52.22 | 50.96 | 51.12 | 51.12 | -0.10% | 413,247 |
| Oct 30, 2026 | 50.98 | 52.38 | 50.98 | 51.17 | 51.17 | -0.52% | 397,344 |
| Oct 29, 2026 | 50.79 | 51.47 | 50.57 | 51.44 | 51.44 | 1.70% | 335,648 |
| Oct 28, 2026 | 52.15 | 52.91 | 50.14 | 50.58 | 50.58 | -3.86% | 378,541 |
| Oct 27, 2026 | 53.66 | 53.66 | 52.48 | 52.61 | 52.61 | -1.90% | 238,968 |
| Oct 26, 2026 | 53.83 | 54.02 | 52.81 | 53.63 | 53.63 | -0.52% | 353,502 |
| Oct 23, 2026 | 53.47 | 54.11 | 53.21 | 53.91 | 53.91 | -0.26% | 364,854 |
| Oct 22, 2026 | 52.54 | 54.16 | 52.10 | 54.05 | 54.05 | 3.86% | 374,487 |
| Oct 21, 2026 | 52.18 | 52.74 | 51.42 | 52.04 | 52.04 | -0.46% | 281,561 |
| Oct 20, 2026 | 52.21 | 52.98 | 51.86 | 52.28 | 52.28 | 0.97% | 337,217 |
| Oct 19, 2026 | 52.75 | 52.97 | 51.73 | 51.78 | 51.78 | -1.78% | 265,512 |
| Oct 16, 2026 | 53.53 | 53.82 | 51.94 | 52.72 | 52.72 | -0.47% | 243,794 |
| 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 |