John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
39.08
+0.52 (1.35%)
Apr 1, 2026, 4:00 PM EDT - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.36% | 137 |
| Mar 26, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 4.23% | 137 |
| Mar 24, 2026 | 37.13 | 37.13 | 36.99 | 36.99 | 36.99 | -0.03% | 906 |
| Mar 23, 2026 | 36.05 | 37.00 | 36.05 | 37.00 | 37.00 | 10.45% | 5,953 |
| Mar 20, 2026 | 36.13 | 36.13 | 33.50 | 33.50 | 33.50 | -8.74% | 12,349 |
| Mar 19, 2026 | 36.13 | 36.71 | 36.13 | 36.71 | 36.71 | 0.63% | 1,483 |
| Mar 18, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.67% | 469 |
| Mar 17, 2026 | 37.06 | 37.10 | 37.06 | 37.10 | 37.10 | 2.51% | 365 |
| Mar 16, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.06% | 153 |
| Mar 13, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.01% | 231 |
| Mar 12, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.22% | 232 |
| Mar 6, 2026 | 36.30 | 37.04 | 36.30 | 36.50 | 36.50 | 5.55% | 516 |
| Mar 5, 2026 | 32.05 | 34.58 | 32.05 | 34.58 | 34.58 | 10.66% | 2,013 |
| Mar 3, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.22% | 402 |
| Mar 2, 2026 | 30.61 | 31.32 | 30.61 | 31.32 | 31.32 | 1.72% | 381 |
| Feb 25, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.28% | 254 |
| Feb 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.31% | 608 |
| Feb 23, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 3.05% | 266 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.69% | 221 |
| Feb 19, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.71% | 151 |
| Feb 18, 2026 | 29.92 | 29.92 | 29.62 | 29.62 | 29.62 | 1.58% | 359 |
| Feb 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.80% | 892 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.25% | 1,829 |
| Feb 11, 2026 | 33.61 | 33.61 | 30.53 | 30.69 | 30.69 | -5.00% | 38,258 |
| Feb 10, 2026 | 31.26 | 32.34 | 31.26 | 32.30 | 32.30 | 4.21% | 6,597 |
| Feb 9, 2026 | 30.98 | 31.00 | 30.97 | 31.00 | 31.00 | 4.06% | 702 |
| Feb 6, 2026 | 31.04 | 31.04 | 29.79 | 29.79 | 29.79 | -5.58% | 666 |
| Feb 3, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.41% | 153 |
| Feb 2, 2026 | 32.65 | 32.65 | 32.00 | 32.00 | 32.00 | -0.47% | 378 |
| Jan 21, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.53% | 170 |
| Jan 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.91% | 175 |
| Jan 15, 2026 | 32.95 | 32.95 | 32.90 | 32.95 | 32.95 | 0.33% | 896 |
| Jan 14, 2026 | 32.57 | 32.94 | 32.57 | 32.84 | 32.84 | 2.53% | 861 |
| Jan 13, 2026 | 31.97 | 32.03 | 31.97 | 32.03 | 32.03 | -0.06% | 215 |
| Jan 12, 2026 | 32.03 | 32.08 | 32.03 | 32.05 | 32.05 | -2.70% | 1,559 |
| Jan 9, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.73% | 313 |
| Jan 6, 2026 | 30.86 | 32.70 | 30.86 | 32.70 | 32.70 | 4.34% | 297 |
| Jan 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.51% | 1,019 |
| Jan 2, 2026 | 31.14 | 31.19 | 31.14 | 31.18 | 31.18 | 0.97% | 1,128 |
| Dec 30, 2025 | 32.49 | 32.49 | 30.88 | 30.88 | 30.88 | -5.71% | 1,091 |
| Dec 29, 2025 | 32.85 | 32.85 | 32.71 | 32.75 | 32.40 | -0.82% | 730 |
| Dec 22, 2025 | 34.00 | 34.00 | 32.50 | 33.02 | 32.66 | -4.98% | 5,374 |
| Dec 19, 2025 | 30.59 | 34.75 | 30.59 | 34.75 | 34.37 | 13.04% | 20,514 |
| Dec 18, 2025 | 30.50 | 30.74 | 30.50 | 30.74 | 30.41 | 0.36% | 265 |
| Dec 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.30 | -0.42% | 132 |
| Dec 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | 0.46% | 208 |
| Dec 15, 2025 | 30.47 | 30.62 | 30.47 | 30.62 | 30.29 | - | 433 |
| Dec 12, 2025 | 30.63 | 30.63 | 30.62 | 30.62 | 30.29 | -2.52% | 711 |
| Dec 11, 2025 | 31.63 | 31.63 | 31.41 | 31.41 | 31.07 | -3.35% | 647 |
| Dec 10, 2025 | 31.38 | 32.50 | 31.38 | 32.50 | 32.15 | 5.79% | 3,218 |