John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
38.31
-0.41 (-1.05%)
Jun 13, 2025, 4:00 PM - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - | 11 |
| Jun 12, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - | 55 |
| Jun 11, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -1.10% | 145 |
| Jun 10, 2025 | 39.50 | 39.50 | 39.13 | 39.14 | 39.14 | 0.88% | 3,107 |
| Jun 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.49% | 233 |
| Jun 6, 2025 | 38.14 | 38.61 | 38.14 | 38.61 | 38.61 | 0.26% | 433 |
| Jun 5, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -1.10% | 232 |
| Jun 4, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 62 |
| Jun 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.01% | 141 |
| Jun 2, 2025 | 39.78 | 39.78 | 38.55 | 38.55 | 38.55 | -2.50% | 729 |
| May 30, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -10.03% | 105 |
| May 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 70 |
| May 28, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 10 |
| May 27, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 100 |
| May 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 39 |
| May 22, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 22 |
| May 21, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1.60% | 204 |
| May 20, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | 21 |
| May 19, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | 11 |
| May 16, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -1.12% | 242 |
| May 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 96 |
| May 14, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.57% | 135 |
| May 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 27 |
| May 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| May 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 21 |
| May 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| May 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 7 |
| May 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4 |
| May 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6 |
| May 2, 2025 | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | 1.27% | 2,177 |
| May 1, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - | 6 |
| Apr 30, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 2.16% | 242 |
| Apr 29, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 5 |
| Apr 28, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 16 |
| Apr 25, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 152 |
| Apr 24, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 15 |
| Apr 23, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 9 |
| Apr 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 2 |
| Apr 21, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -1.09% | 157 |
| Apr 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 7 |
| Apr 16, 2025 | 43.04 | 43.04 | 43.00 | 43.00 | 43.00 | 0.75% | 321 |
| Apr 15, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - | 17 |
| Apr 14, 2025 | 42.75 | 42.75 | 42.68 | 42.68 | 42.68 | 2.11% | 722 |
| Apr 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.55% | 102 |
| Apr 10, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - | 12 |
| Apr 9, 2025 | 39.95 | 42.03 | 39.54 | 42.03 | 42.03 | -0.57% | 12,164 |
| Apr 8, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - | 12 |
| Apr 7, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 41.92 | - | 32 |
| Apr 4, 2025 | 44.11 | 44.11 | 42.27 | 42.27 | 41.92 | -4.58% | 377 |
| Apr 3, 2025 | 45.16 | 45.16 | 44.30 | 44.30 | 43.93 | -1.23% | 797 |