John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
31.55
-0.45 (-1.41%)
Feb 3, 2026, 4:00 PM EST - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.41% | 153 |
| Feb 2, 2026 | 32.65 | 32.65 | 32.00 | 32.00 | 32.00 | -0.47% | 378 |
| Jan 21, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.53% | 170 |
| Jan 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.91% | 175 |
| Jan 15, 2026 | 32.95 | 32.95 | 32.90 | 32.95 | 32.95 | 0.33% | 896 |
| Jan 14, 2026 | 32.57 | 32.94 | 32.57 | 32.84 | 32.84 | 2.53% | 861 |
| Jan 13, 2026 | 31.97 | 32.03 | 31.97 | 32.03 | 32.03 | -0.06% | 215 |
| Jan 12, 2026 | 32.03 | 32.08 | 32.03 | 32.05 | 32.05 | -2.70% | 1,559 |
| Jan 9, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.73% | 313 |
| Jan 6, 2026 | 30.86 | 32.70 | 30.86 | 32.70 | 32.70 | 4.34% | 297 |
| Jan 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.51% | 1,019 |
| Jan 2, 2026 | 31.14 | 31.19 | 31.14 | 31.18 | 31.18 | 0.97% | 1,128 |
| 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 |