John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	45.35	45.59	43.77	43.94	43.64	-2.33%	505,659
Jun 22, 2026	46.70	46.99	44.92	44.99	44.68	-3.66%	548,258
Jun 18, 2026	45.84	48.19	45.63	46.70	46.38	2.82%	1,489,632
Jun 17, 2026	45.32	45.88	43.16	45.42	45.11	0.73%	726,096
Jun 16, 2026	40.00	45.12	39.89	45.09	44.78	4.06%	886,527
Jun 15, 2026	43.52	44.75	43.07	43.33	43.04	-1.90%	732,317
Jun 12, 2026	44.43	44.69	43.97	44.17	43.87	-1.08%	466,091
Jun 11, 2026	44.39	44.85	43.80	44.65	44.35	0.59%	500,532
Jun 10, 2026	44.26	44.95	43.92	44.39	44.09	0.98%	382,214
Jun 9, 2026	44.00	44.43	43.52	43.96	43.66	0.27%	449,375
Jun 8, 2026	44.23	44.42	42.00	43.84	43.54	-0.72%	287,644
Jun 5, 2026	44.05	44.62	43.77	44.16	43.86	0.18%	320,345
Jun 4, 2026	43.26	44.49	43.20	44.08	43.78	2.61%	381,917
Jun 3, 2026	43.78	43.95	42.66	42.96	42.67	-2.61%	468,784
Jun 2, 2026	43.85	44.45	43.50	44.11	43.81	1.08%	374,289
Jun 1, 2026	42.30	43.66	41.86	43.64	43.34	3.71%	391,002
May 29, 2026	41.46	42.43	41.30	42.08	41.79	1.01%	408,398
May 28, 2026	41.21	42.13	40.92	41.66	41.38	-0.43%	281,572
May 27, 2026	42.35	43.14	41.82	41.84	41.56	-1.60%	270,434
May 26, 2026	42.28	42.79	42.25	42.52	42.23	0.43%	259,466
May 22, 2026	41.94	42.54	41.89	42.34	42.05	1.12%	295,405
May 21, 2026	41.12	41.95	40.50	41.87	41.59	1.23%	300,024
May 20, 2026	41.75	41.98	41.12	41.36	41.08	-1.59%	344,051
May 19, 2026	41.97	42.20	41.52	42.03	41.74	0.89%	341,391
May 18, 2026	40.02	41.69	40.02	41.66	41.38	4.44%	287,885
May 15, 2026	39.54	40.04	39.21	39.89	39.62	1.19%	273,031
May 14, 2026	39.43	39.81	39.03	39.42	39.15	0.48%	366,310
May 13, 2026	39.76	40.02	38.48	39.23	38.96	-2.05%	401,039
May 12, 2026	40.58	40.67	39.74	40.05	39.78	-0.89%	390,733
May 11, 2026	41.38	41.57	39.90	40.41	40.13	-2.37%	302,152
May 8, 2026	40.52	41.59	39.95	41.39	41.11	1.70%	433,095
May 7, 2026	40.88	41.42	40.62	40.70	40.42	0.07%	439,101