John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
42.53
+0.73 (1.75%)
At close: Apr 21, 2025, 9:30 AM
43.21
+0.68 (1.60%)
After-hours: Apr 23, 2025, 3:54 PM EDT
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 8 |
| Apr 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 2 |
| Apr 21, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -1.09% | 157 |
| Apr 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 7 |
| Apr 16, 2025 | 43.04 | 43.04 | 43.00 | 43.00 | 43.00 | 0.75% | 321 |
| Apr 15, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - | 17 |
| Apr 14, 2025 | 42.75 | 42.75 | 42.68 | 42.68 | 42.68 | 2.11% | 722 |
| Apr 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.55% | 102 |
| Apr 10, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - | 12 |
| Apr 9, 2025 | 39.95 | 42.03 | 39.54 | 42.03 | 42.03 | -0.57% | 12,164 |
| Apr 8, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - | 12 |
| Apr 7, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 41.92 | - | 32 |
| Apr 4, 2025 | 44.11 | 44.11 | 42.27 | 42.27 | 41.92 | -4.58% | 377 |
| Apr 3, 2025 | 45.16 | 45.16 | 44.30 | 44.30 | 43.93 | -1.23% | 797 |
| Apr 2, 2025 | 44.76 | 44.85 | 44.76 | 44.85 | 44.48 | 0.56% | 530 |
| Apr 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.23 | - | 50 |
| Mar 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.23 | -0.45% | 179 |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 50 |
| Mar 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 17 |
| Mar 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 4 |
| Mar 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 644 |
| Mar 24, 2025 | 44.08 | 44.93 | 43.99 | 44.80 | 44.43 | 0.34% | 4,161 |
| Mar 21, 2025 | 44.10 | 44.65 | 44.10 | 44.65 | 44.28 | 1.48% | 3,817 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 15 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 240 |
| Mar 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 135 |
| Mar 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 63 |
| Mar 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 105 |
| Mar 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | -2.33% | 299 |
| Mar 12, 2025 | 46.59 | 46.59 | 44.95 | 45.05 | 44.68 | -3.76% | 565 |
| Mar 11, 2025 | 46.67 | 46.81 | 45.90 | 46.81 | 46.42 | 1.04% | 729 |
| Mar 10, 2025 | 45.65 | 46.80 | 45.65 | 46.33 | 45.95 | 24.04% | 3,411 |
| Mar 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 161 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 13 |
| Mar 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 43 |
| Mar 4, 2025 | 37.41 | 37.41 | 37.35 | 37.35 | 37.04 | -4.23% | 702 |
| Mar 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - | 106 |
| Feb 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - | 251 |
| Feb 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - | 4 |
| Feb 26, 2025 | 38.81 | 39.00 | 38.64 | 39.00 | 38.68 | -2.50% | 8,272 |
| Feb 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | - | 1 |
| Feb 24, 2025 | 39.57 | 40.00 | 39.57 | 40.00 | 39.67 | 0.35% | 237 |
| Feb 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.53 | - | 383 |
| Feb 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.53 | -0.35% | 704 |
| Feb 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | - | 3 |
| Feb 18, 2025 | 40.51 | 40.51 | 40.00 | 40.00 | 39.67 | -1.70% | 548 |
| Feb 14, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.35 | 0.94% | 154 |
| Feb 13, 2025 | 39.91 | 40.31 | 39.91 | 40.31 | 39.98 | 1.03% | 343 |
| Feb 12, 2025 | 39.89 | 39.90 | 39.89 | 39.90 | 39.57 | -0.77% | 318 |
| Feb 11, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.88 | - | 103 |