John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	36.83	36.83	36.83	36.83	36.83	-0.32%	164
Nov 3, 2025	36.95	36.95	36.95	36.95	36.95	-3.37%	378
Oct 31, 2025	38.24	38.24	38.24	38.24	38.24	-0.05%	145
Oct 30, 2025	38.26	38.26	38.26	38.26	38.26	0.29%	238
Oct 29, 2025	38.25	38.25	38.15	38.15	38.15	2.64%	285
Oct 28, 2025	37.11	37.25	37.03	37.17	37.17	0.32%	864
Oct 27, 2025	37.05	37.05	37.05	37.05	37.05	-	27
Oct 24, 2025	37.05	37.05	37.05	37.05	37.05	-	72
Oct 23, 2025	37.49	37.55	37.05	37.05	37.05	-1.28%	2,038
Oct 22, 2025	37.53	37.53	37.53	37.53	37.53	-	57
Oct 21, 2025	37.53	37.53	37.53	37.53	37.53	1.68%	567
Oct 20, 2025	36.93	36.93	36.80	36.91	36.91	-0.11%	2,407
Oct 17, 2025	36.95	36.95	36.95	36.95	36.95	-1.10%	131
Oct 16, 2025	37.37	37.37	37.36	37.36	37.36	-1.68%	466
Oct 15, 2025	38.00	38.00	38.00	38.00	38.00	3.66%	627
Oct 14, 2025	36.65	36.66	36.65	36.66	36.66	0.33%	877
Oct 13, 2025	36.78	36.78	36.54	36.54	36.54	-0.30%	424
Oct 10, 2025	36.56	36.65	36.56	36.65	36.65	1.24%	1,061
Oct 9, 2025	36.76	36.87	36.20	36.20	36.20	-11.03%	1,518
Oct 8, 2025	40.69	40.69	40.69	40.69	40.69	-	53
Oct 7, 2025	40.69	40.69	40.69	40.69	40.69	-	146
Oct 6, 2025	40.69	40.69	40.69	40.69	40.34	-	76
Oct 3, 2025	40.69	40.69	40.69	40.69	40.34	-	71
Oct 2, 2025	40.69	40.69	40.69	40.69	40.34	-	52
Oct 1, 2025	40.69	40.69	40.69	40.69	40.34	0.74%	134
Sep 30, 2025	40.39	40.39	40.39	40.39	40.04	-	35
Sep 29, 2025	40.39	40.39	40.39	40.39	40.04	0.92%	285
Sep 26, 2025	40.02	40.02	40.02	40.02	39.67	-	170
Sep 25, 2025	40.02	40.02	40.02	40.02	39.67	-0.67%	348
Sep 24, 2025	40.29	40.29	40.29	40.29	39.94	-	8
Sep 23, 2025	40.59	40.59	40.29	40.29	39.94	-1.30%	1,827
Sep 22, 2025	40.82	40.82	40.82	40.82	40.47	-	202
Sep 19, 2025	40.77	40.82	40.77	40.82	40.47	-3.57%	2,212
Sep 18, 2025	42.33	42.33	42.33	42.33	41.96	0.52%	146
Sep 17, 2025	42.23	42.23	42.11	42.11	41.75	2.46%	9,998
Sep 16, 2025	41.10	41.10	41.10	41.10	40.75	-	27
Sep 15, 2025	41.10	41.10	41.10	41.10	40.75	-	60
Sep 12, 2025	41.10	41.10	41.10	41.10	40.75	-3.32%	364
Sep 11, 2025	42.51	42.51	42.51	42.51	42.14	-	128
Sep 10, 2025	42.54	42.54	42.51	42.51	42.14	7.81%	578
Sep 9, 2025	39.43	39.43	39.43	39.43	39.09	-	328
Sep 8, 2025	39.43	39.43	39.43	39.43	39.09	-	182
Sep 5, 2025	39.43	39.43	39.43	39.43	39.09	-	40
Sep 4, 2025	39.43	39.43	39.43	39.43	39.09	-	124
Sep 3, 2025	39.43	39.43	39.43	39.43	39.09	-	32
Sep 2, 2025	39.43	39.43	39.43	39.43	39.09	-1.05%	263
Aug 29, 2025	39.85	39.85	39.85	39.85	39.51	-	13
Aug 28, 2025	39.85	39.85	39.85	39.85	39.51	-	7
Aug 27, 2025	39.85	39.85	39.85	39.85	39.51	-2.30%	231
Aug 26, 2025	40.79	40.79	40.79	40.79	40.44	-	31