John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
31.15
+0.27 (0.87%)
Jan 2, 2026, 9:37 AM EST - Market open
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 32.49 | 32.49 | 30.88 | 30.88 | 30.88 | -5.71% | 1,091 |
| Dec 29, 2025 | 32.85 | 32.85 | 32.71 | 32.75 | 32.40 | -0.82% | 730 |
| Dec 22, 2025 | 34.00 | 34.00 | 32.50 | 33.02 | 32.66 | -4.98% | 5,374 |
| Dec 19, 2025 | 30.59 | 34.75 | 30.59 | 34.75 | 34.37 | 13.04% | 20,514 |
| Dec 18, 2025 | 30.50 | 30.74 | 30.50 | 30.74 | 30.41 | 0.36% | 265 |
| Dec 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.30 | -0.42% | 132 |
| Dec 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | 0.46% | 208 |
| Dec 15, 2025 | 30.47 | 30.62 | 30.47 | 30.62 | 30.29 | - | 433 |
| Dec 12, 2025 | 30.63 | 30.63 | 30.62 | 30.62 | 30.29 | -2.52% | 711 |
| Dec 11, 2025 | 31.63 | 31.63 | 31.41 | 31.41 | 31.07 | -3.35% | 647 |
| Dec 10, 2025 | 31.38 | 32.50 | 31.38 | 32.50 | 32.15 | 5.79% | 3,218 |
| Dec 9, 2025 | 30.10 | 31.10 | 30.10 | 30.72 | 30.39 | -1.66% | 2,088 |
| Dec 8, 2025 | 33.00 | 33.00 | 31.14 | 31.24 | 30.90 | -3.34% | 2,631 |
| Dec 5, 2025 | 33.73 | 33.86 | 32.32 | 32.32 | 31.97 | -12.01% | 3,460 |
| Dec 4, 2025 | 39.00 | 39.00 | 34.58 | 36.73 | 36.33 | - | 1,181 |
| Dec 3, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.33 | 1.16% | 228 |
| Dec 1, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 35.92 | 0.86% | 283 |
| Nov 28, 2025 | 36.55 | 36.55 | 35.95 | 36.00 | 35.61 | -1.23% | 541 |
| Nov 26, 2025 | 36.54 | 36.54 | 35.86 | 36.45 | 36.05 | 0.94% | 4,695 |
| Nov 25, 2025 | 35.64 | 36.28 | 35.64 | 36.11 | 35.72 | 8.02% | 647 |
| Nov 24, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.07 | -0.51% | 284 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.24 | 0.57% | 275 |
| Nov 18, 2025 | 35.09 | 35.09 | 33.41 | 33.41 | 33.05 | -6.26% | 1,421 |
| Nov 14, 2025 | 35.89 | 35.89 | 35.64 | 35.64 | 35.25 | -4.27% | 1,637 |
| Nov 12, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.83 | 0.76% | 206 |
| Nov 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | - | 1,177 |
| Nov 10, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.49% | 470 |
| Nov 7, 2025 | 36.92 | 36.92 | 36.77 | 36.77 | 36.37 | -2.52% | 435 |
| Nov 6, 2025 | 38.25 | 38.25 | 37.72 | 37.72 | 37.31 | 2.50% | 1,310 |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.40 | -0.08% | 120 |
| Nov 4, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.43 | -0.32% | 164 |
| Nov 3, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | -3.37% | 378 |
| Oct 31, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.83 | -0.05% | 145 |
| Oct 30, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.85 | 0.29% | 238 |
| Oct 29, 2025 | 38.25 | 38.25 | 38.15 | 38.15 | 37.74 | 2.64% | 285 |
| Oct 28, 2025 | 37.11 | 37.25 | 37.03 | 37.17 | 36.77 | 0.32% | 864 |
| Oct 23, 2025 | 37.49 | 37.55 | 37.05 | 37.05 | 36.65 | -1.28% | 2,038 |
| Oct 21, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.12 | 1.68% | 567 |
| Oct 20, 2025 | 36.93 | 36.93 | 36.80 | 36.91 | 36.51 | -0.11% | 2,407 |
| Oct 17, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | -1.10% | 131 |
| Oct 16, 2025 | 37.37 | 37.37 | 37.36 | 37.36 | 36.96 | -1.68% | 466 |
| Oct 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.59 | 3.66% | 627 |
| Oct 14, 2025 | 36.65 | 36.66 | 36.65 | 36.66 | 36.26 | 0.33% | 877 |
| Oct 13, 2025 | 36.78 | 36.78 | 36.54 | 36.54 | 36.14 | -0.30% | 424 |
| Oct 10, 2025 | 36.56 | 36.65 | 36.56 | 36.65 | 36.25 | 1.24% | 1,061 |
| Oct 9, 2025 | 36.76 | 36.87 | 36.20 | 36.20 | 35.81 | -11.03% | 1,518 |
| Oct 1, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 39.90 | 0.74% | 134 |
| Sep 29, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 39.60 | 0.92% | 285 |
| Sep 25, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 39.24 | -0.67% | 348 |
| Sep 23, 2025 | 40.59 | 40.59 | 40.29 | 40.29 | 39.51 | -1.30% | 1,827 |