Skip to main content
John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
52.58
0.00 (0.00%)
Nov 14, 2024, 9:30 AM EST - Market closed

John Wiley & Sons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202452.5852.5852.5852.5852.58-106
Nov 21, 202452.5852.5852.5852.5852.58-5
Nov 20, 202452.5852.5852.5852.5852.58-138
Nov 19, 202452.5852.5852.5852.5852.58-34
Nov 18, 202452.5852.5852.5852.5852.58-67
Nov 15, 202452.5852.5852.5852.5852.58-22
Nov 14, 202452.5852.5852.5852.5852.581.25%217
Nov 13, 202451.9351.9351.9351.9351.93-28
Nov 12, 202451.9351.9351.9351.9351.93-17
Nov 11, 202451.9351.9351.9351.9351.93-60
Nov 8, 202451.9351.9351.9351.9351.93-0.38%128
Nov 7, 202452.2952.2952.1352.1352.135.44%724
Nov 6, 202449.4449.4449.4449.4449.44-130
Nov 5, 202449.4449.4449.4449.4449.440.28%154
Nov 4, 202449.9249.9249.3049.3049.30-0.96%416
Nov 1, 202449.3949.7849.3949.7849.781.47%371
Oct 31, 202449.0649.0649.0649.0649.06-52
Oct 30, 202449.0649.0649.0649.0649.06-0.47%266
Oct 29, 202449.2949.2949.2949.2949.29-0.69%333
Oct 28, 202449.6349.6349.6349.6349.630.73%121
Oct 25, 202449.2449.2749.2449.2749.270.04%339
Oct 24, 202449.2449.2549.2449.2549.250.35%242
Oct 23, 202449.0849.0849.0849.0849.08-2.23%231
Oct 22, 202450.2050.2050.2050.2050.20-2
Oct 21, 202450.2050.2050.2050.2050.20-20
Oct 18, 202450.1950.2050.1950.2050.20-1.34%253
Oct 17, 202450.8850.8850.8850.8850.881.70%235
Oct 16, 202450.0350.0350.0350.0350.03-52
Oct 15, 202450.0350.0350.0350.0350.030.52%254
Oct 14, 202449.7749.7749.7749.7749.770.53%231
Oct 11, 202449.5149.5149.5149.5149.510.34%457
Oct 10, 202448.9149.3448.9149.3449.340.22%236
Oct 9, 202449.1449.2349.1449.2349.23-1.44%282
Oct 8, 202449.9549.9549.9549.9549.95-0.70%47
Oct 7, 202450.4550.4550.1450.3049.951.64%677
Oct 4, 202449.4949.4949.4949.4949.14-103
Oct 3, 202449.1349.9549.1349.4949.142.15%3,625
Oct 2, 202448.4548.4548.4548.4548.11-41
Oct 1, 202448.4448.4548.4448.4548.110.31%257
Sep 30, 202448.4048.4048.2648.3047.960.76%586
Sep 27, 202447.9447.9447.9447.9447.603.04%310
Sep 26, 202446.5246.5246.5246.5246.19-0.51%370
Sep 25, 202446.7646.7646.7646.7646.43-44
Sep 24, 202446.7646.7646.7646.7646.43-143
Sep 23, 202446.7646.7646.7646.7646.43-32
Sep 20, 202446.3546.7646.3546.7646.430.02%689
Sep 19, 202446.7546.7546.7546.7546.420.41%245
Sep 18, 202446.5646.5646.5646.5646.23-456
Sep 17, 202446.5646.5646.5646.5646.230.34%259
Sep 16, 202446.4046.4046.4046.4046.080.32%140
Sep 13, 202444.3046.2544.3046.2545.938.34%720
Sep 12, 202442.6942.6942.6942.6942.39-0.05%114
Sep 11, 202442.7142.7142.7142.7142.41-0.54%353
Sep 10, 202442.9442.9442.9442.9442.640.75%169
Sep 9, 202442.6242.6242.6242.6242.320.50%443
Sep 6, 202442.4142.4142.4142.4142.11-243
Sep 5, 202448.5848.5842.4142.4142.11-10.87%851
Sep 4, 202447.5847.5847.5847.5847.251.73%212
Sep 3, 202446.7746.7746.7746.7746.44-341
Aug 30, 202446.7746.7746.7746.7746.44-58
Aug 29, 202446.7746.7746.7746.7746.44-16
Aug 28, 202447.3747.3746.7746.7746.44-1.10%345
Aug 27, 202447.2947.2947.2947.2946.960.24%114
Aug 26, 202447.1847.1847.1847.1846.842.96%113
Aug 23, 202445.8245.8245.8245.8245.50-0.50%106
Aug 22, 202446.0546.0546.0546.0545.731.41%116
Aug 21, 202445.4145.4145.4145.4145.09-241
Aug 20, 202445.3045.4145.2745.4145.09-0.76%1,236
Aug 19, 202446.1046.1045.7645.7645.440.89%329
Aug 16, 202445.3645.3645.3645.3645.04-0.86%160
Aug 15, 202444.7745.7544.7745.7545.432.37%373
Aug 14, 202444.6944.6944.6944.6944.38-1.41%246
Aug 13, 202445.3345.3345.3345.3345.01-56
Aug 12, 202445.3345.3345.3345.3345.010.62%138
Aug 9, 202444.9045.0544.9045.0544.730.63%290
Aug 8, 202444.7744.7744.7744.7744.46-0.51%164
Aug 7, 202445.0045.0045.0045.0044.69-28
Aug 6, 202445.0045.0045.0045.0044.69-41
Aug 5, 202445.0045.0045.0045.0044.69-6.35%214
Aug 2, 202448.0548.0548.0548.0547.71-8
Aug 1, 202448.0548.0548.0548.0547.71-0.29%188
Jul 31, 202448.1948.1948.1948.1947.85-165
Jul 30, 202448.1948.1948.1948.1947.85-17
Jul 29, 202448.1948.1948.1948.1947.85-12
Jul 26, 202448.1948.1948.1948.1947.85-18
Jul 25, 202448.1948.1948.1948.1947.85-54
Jul 24, 202448.1948.1948.1948.1947.85-65
Jul 23, 202448.1948.1948.1948.1947.85-9
Jul 22, 202448.1948.1948.1948.1947.85-89
Jul 19, 202448.1948.1948.1948.1947.85-76
Jul 18, 202448.1948.1948.1948.1947.85-24
Jul 17, 202448.1948.1948.1948.1947.851.11%115
Jul 16, 202447.6647.6647.6647.6647.336.19%468
Jul 15, 202444.8844.8844.8844.8844.57-96
Jul 12, 202444.8844.8844.8844.8844.57-9
Jul 11, 202444.8844.8844.8844.8844.57-69
Jul 10, 202444.8844.8844.8844.8844.571.47%400
Jul 9, 202444.2344.2344.2344.2343.92-0.79%49
Jul 8, 202444.5444.5844.5444.5843.928.89%595
Jul 5, 202440.9440.9440.9440.9440.33-19