John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
36.54
-0.11 (-0.30%)
Oct 13, 2025, 1:23 PM EDT - Market open
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 36.48 | 36.73 | 36.48 | 36.78 | - | 0.35% | 245 |
| 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 |
| Aug 25, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.44 | - | 24 |
| Aug 22, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.44 | 2.51% | 135 |
| Aug 21, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.45 | - | 15 |
| Aug 20, 2025 | 39.90 | 39.90 | 39.63 | 39.79 | 39.45 | -0.38% | 2,180 |
| Aug 19, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.60 | - | 5 |
| Aug 18, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.60 | - | 11 |
| Aug 15, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.60 | - | 4 |
| Aug 14, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.60 | - | 32 |
| Aug 13, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.60 | 4.39% | 281 |
| Aug 12, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.93 | - | 6 |
| Aug 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.93 | 0.92% | 105 |
| Aug 8, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.58 | - | 13 |
| Aug 7, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.58 | - | 64 |
| Aug 6, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.58 | -0.79% | 208 |
| Aug 5, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.88 | -0.23% | 112 |
| Aug 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.97 | -0.80% | 112 |