John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
49.44
+0.14 (0.28%)
Nov 5, 2024, 9:30 AM EST - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.28% | 154 |
| Nov 4, 2024 | 49.92 | 49.92 | 49.30 | 49.30 | 49.30 | -0.96% | 416 |
| Nov 1, 2024 | 49.39 | 49.78 | 49.39 | 49.78 | 49.78 | 1.47% | 371 |
| Oct 31, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - | 52 |
| Oct 30, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.47% | 266 |
| Oct 29, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.69% | 333 |
| Oct 28, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.73% | 121 |
| Oct 25, 2024 | 49.24 | 49.27 | 49.24 | 49.27 | 49.27 | 0.04% | 339 |
| Oct 24, 2024 | 49.24 | 49.25 | 49.24 | 49.25 | 49.25 | 0.35% | 242 |
| Oct 23, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -2.23% | 231 |
| Oct 22, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 2 |
| Oct 21, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 20 |
| Oct 18, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | -1.34% | 253 |
| Oct 17, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.70% | 235 |
| Oct 16, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 52 |
| Oct 15, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.52% | 254 |
| Oct 14, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.53% | 231 |
| Oct 11, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.34% | 457 |
| Oct 10, 2024 | 48.91 | 49.34 | 48.91 | 49.34 | 49.34 | 0.22% | 236 |
| Oct 9, 2024 | 49.14 | 49.23 | 49.14 | 49.23 | 49.23 | -1.44% | 282 |
| Oct 8, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.70% | 47 |
| Oct 7, 2024 | 50.45 | 50.45 | 50.14 | 50.30 | 49.95 | 1.64% | 677 |
| Oct 4, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.14 | - | 103 |
| Oct 3, 2024 | 49.13 | 49.95 | 49.13 | 49.49 | 49.14 | 2.15% | 3,625 |
| Oct 2, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.11 | - | 41 |
| Oct 1, 2024 | 48.44 | 48.45 | 48.44 | 48.45 | 48.11 | 0.31% | 257 |
| Sep 30, 2024 | 48.40 | 48.40 | 48.26 | 48.30 | 47.96 | 0.76% | 586 |
| Sep 27, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.60 | 3.04% | 310 |
| Sep 26, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.19 | -0.51% | 370 |
| Sep 25, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.43 | - | 44 |
| Sep 24, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.43 | - | 143 |
| Sep 23, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.43 | - | 32 |
| Sep 20, 2024 | 46.35 | 46.76 | 46.35 | 46.76 | 46.43 | 0.02% | 689 |
| Sep 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.42 | 0.41% | 245 |
| Sep 18, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.23 | - | 456 |
| Sep 17, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.23 | 0.34% | 259 |
| Sep 16, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | 0.32% | 140 |
| Sep 13, 2024 | 44.30 | 46.25 | 44.30 | 46.25 | 45.93 | 8.34% | 720 |
| Sep 12, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.39 | -0.05% | 114 |
| Sep 11, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.41 | -0.54% | 353 |
| Sep 10, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.64 | 0.75% | 169 |
| Sep 9, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.32 | 0.50% | 443 |
| Sep 6, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.11 | - | 243 |
| Sep 5, 2024 | 48.58 | 48.58 | 42.41 | 42.41 | 42.11 | -10.87% | 851 |
| Sep 4, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.25 | 1.73% | 212 |
| Sep 3, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.44 | - | 341 |
| Aug 30, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.44 | - | 58 |
| Aug 29, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.44 | - | 16 |
| Aug 28, 2024 | 47.37 | 47.37 | 46.77 | 46.77 | 46.44 | -1.10% | 345 |
| Aug 27, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.96 | 0.24% | 114 |
| Aug 26, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.84 | 2.96% | 113 |
| Aug 23, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.50 | -0.50% | 106 |
| Aug 22, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.73 | 1.41% | 116 |
| Aug 21, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.09 | - | 241 |
| Aug 20, 2024 | 45.30 | 45.41 | 45.27 | 45.41 | 45.09 | -0.76% | 1,236 |
| Aug 19, 2024 | 46.10 | 46.10 | 45.76 | 45.76 | 45.44 | 0.89% | 329 |
| Aug 16, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.04 | -0.86% | 160 |
| Aug 15, 2024 | 44.77 | 45.75 | 44.77 | 45.75 | 45.43 | 2.37% | 373 |
| Aug 14, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.38 | -1.41% | 246 |
| Aug 13, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.01 | - | 56 |
| Aug 12, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.01 | 0.62% | 138 |
| Aug 9, 2024 | 44.90 | 45.05 | 44.90 | 45.05 | 44.73 | 0.63% | 290 |
| Aug 8, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.46 | -0.51% | 164 |
| Aug 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | - | 28 |
| Aug 6, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | - | 41 |
| Aug 5, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | -6.35% | 214 |
| Aug 2, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.71 | - | 8 |
| Aug 1, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.71 | -0.29% | 188 |
| Jul 31, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 165 |
| Jul 30, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 17 |
| Jul 29, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 12 |
| Jul 26, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 18 |
| Jul 25, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 54 |
| Jul 24, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 65 |
| Jul 23, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 9 |
| Jul 22, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 89 |
| Jul 19, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 76 |
| Jul 18, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | - | 24 |
| Jul 17, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.85 | 1.11% | 115 |
| Jul 16, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.33 | 6.19% | 468 |
| Jul 15, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.57 | - | 96 |
| Jul 12, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.57 | - | 9 |
| Jul 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.57 | - | 69 |
| Jul 10, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.57 | 1.47% | 400 |
| Jul 9, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 43.92 | -0.79% | 49 |
| Jul 8, 2024 | 44.54 | 44.58 | 44.54 | 44.58 | 43.92 | 8.89% | 595 |
| Jul 5, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | 19 |
| Jul 3, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | 17 |
| Jul 2, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | 63 |
| Jul 1, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | 71 |
| Jun 28, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | 36 |
| Jun 27, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | 0.27% | 143 |
| Jun 26, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.22 | 0.62% | 124 |
| Jun 25, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 39.98 | 1.22% | 167 |
| Jun 24, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.49 | 1.14% | 120 |
| Jun 21, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.05 | - | 84 |
| Jun 20, 2024 | 39.03 | 39.64 | 39.03 | 39.64 | 39.05 | 1.10% | 265 |
| Jun 18, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.63 | -0.31% | 191 |
| Jun 17, 2024 | 39.54 | 39.54 | 39.33 | 39.33 | 38.75 | -0.96% | 429 |
| Jun 14, 2024 | 39.14 | 39.71 | 39.14 | 39.71 | 39.12 | -3.48% | 856 |