John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
44.60
-0.05 (-0.11%)
Mar 31, 2025, 9:30 AM EDT - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 50 |
| Mar 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | 179 |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 50 |
| Mar 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 17 |
| Mar 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 4 |
| Mar 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 644 |
| Mar 24, 2025 | 44.08 | 44.93 | 43.99 | 44.80 | 44.80 | 0.34% | 4,161 |
| Mar 21, 2025 | 44.10 | 44.65 | 44.10 | 44.65 | 44.65 | 1.48% | 3,817 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 15 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 240 |
| Mar 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 135 |
| Mar 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 63 |
| Mar 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 105 |
| Mar 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.33% | 299 |
| Mar 12, 2025 | 46.59 | 46.59 | 44.95 | 45.05 | 45.05 | -3.76% | 565 |
| Mar 11, 2025 | 46.67 | 46.81 | 45.90 | 46.81 | 46.81 | 1.04% | 729 |
| Mar 10, 2025 | 45.65 | 46.80 | 45.65 | 46.33 | 46.33 | 24.04% | 3,411 |
| Mar 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 161 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 13 |
| Mar 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 43 |
| Mar 4, 2025 | 37.41 | 37.41 | 37.35 | 37.35 | 37.35 | -4.23% | 702 |
| Mar 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 106 |
| Feb 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 251 |
| Feb 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4 |
| Feb 26, 2025 | 38.81 | 39.00 | 38.64 | 39.00 | 39.00 | -2.50% | 8,272 |
| Feb 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Feb 24, 2025 | 39.57 | 40.00 | 39.57 | 40.00 | 40.00 | 0.35% | 237 |
| Feb 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | 383 |
| Feb 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.35% | 704 |
| Feb 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3 |
| Feb 18, 2025 | 40.51 | 40.51 | 40.00 | 40.00 | 40.00 | -1.70% | 548 |
| Feb 14, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.94% | 154 |
| Feb 13, 2025 | 39.91 | 40.31 | 39.91 | 40.31 | 40.31 | 1.03% | 343 |
| Feb 12, 2025 | 39.89 | 39.90 | 39.89 | 39.90 | 39.90 | -0.77% | 318 |
| Feb 11, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - | 103 |
| Feb 10, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.49% | 129 |
| Feb 7, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -2.04% | 383 |
| Feb 6, 2025 | 41.90 | 41.90 | 41.25 | 41.25 | 41.25 | -1.36% | 1,383 |
| Feb 5, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | 34 |
| Feb 4, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 4.81% | 567 |
| Feb 3, 2025 | 41.18 | 41.18 | 39.90 | 39.90 | 39.90 | -3.13% | 446 |
| Jan 31, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - | 132 |
| Jan 30, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.79% | 254 |
| Jan 29, 2025 | 41.50 | 41.52 | 41.04 | 41.52 | 41.52 | -1.75% | 878 |
| Jan 28, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -1.03% | 440 |
| Jan 27, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -2.29% | 404 |
| Jan 24, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.27% | 1,058 |
| Jan 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | 141 |
| Jan 22, 2025 | 43.77 | 43.82 | 43.77 | 43.82 | 43.82 | 0.27% | 654 |
| Jan 21, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 35 |