John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
48.61
+0.86 (1.80%)
At close: Sep 24, 2026, 4:00 PM EDT
49.00
+0.39 (0.80%)
Pre-market: Sep 25, 2026, 7:07 AM EDT
John Wiley & Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 48.46 | 49.43 | 47.74 | 48.61 | 48.61 | 1.80% | 386,614 |
| Sep 23, 2026 | 46.77 | 47.84 | 45.99 | 47.75 | 47.75 | 1.55% | 377,012 |
| Sep 22, 2026 | 48.10 | 48.12 | 46.86 | 47.02 | 47.02 | -0.57% | 335,078 |
| Sep 21, 2026 | 48.15 | 48.62 | 46.97 | 47.29 | 47.29 | -1.68% | 346,424 |
| Sep 18, 2026 | 49.52 | 49.52 | 47.55 | 48.10 | 48.10 | -2.55% | 1,043,970 |
| Sep 17, 2026 | 49.86 | 50.00 | 48.60 | 49.36 | 49.36 | -0.36% | 384,551 |
| Sep 16, 2026 | 48.93 | 49.99 | 48.46 | 49.54 | 49.54 | 0.43% | 618,646 |
| Sep 15, 2026 | 46.82 | 49.51 | 46.82 | 49.33 | 49.33 | 1.86% | 634,325 |
| Sep 14, 2026 | 47.75 | 48.68 | 47.44 | 48.43 | 48.43 | 2.98% | 487,956 |
| Sep 11, 2026 | 47.40 | 47.52 | 46.80 | 47.03 | 47.03 | -0.44% | 508,988 |
| Sep 10, 2026 | 47.98 | 48.67 | 47.08 | 47.24 | 47.24 | -1.56% | 593,527 |
| Sep 9, 2026 | 48.36 | 48.53 | 47.13 | 47.99 | 47.99 | -1.42% | 610,605 |
| Sep 8, 2026 | 48.24 | 48.96 | 47.01 | 48.68 | 48.68 | 1.02% | 690,687 |
| Sep 4, 2026 | 49.50 | 51.15 | 46.51 | 48.19 | 48.19 | -4.88% | 1,052,839 |
| Sep 3, 2026 | 48.84 | 54.80 | 48.84 | 50.66 | 50.66 | -0.76% | 1,135,784 |
| 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 |