John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.79	40.79	40.79	40.79	40.79	2.51%	135
Aug 21, 2025	39.79	39.79	39.79	39.79	39.79	-	15
Aug 20, 2025	39.90	39.90	39.63	39.79	39.79	-0.38%	2,180
Aug 19, 2025	39.94	39.94	39.94	39.94	39.94	-	5
Aug 18, 2025	39.94	39.94	39.94	39.94	39.94	-	11
Aug 15, 2025	39.94	39.94	39.94	39.94	39.94	-	4
Aug 14, 2025	39.94	39.94	39.94	39.94	39.94	-	32
Aug 13, 2025	39.94	39.94	39.94	39.94	39.94	4.39%	281
Aug 12, 2025	38.26	38.26	38.26	38.26	38.26	-	6
Aug 11, 2025	38.26	38.26	38.26	38.26	38.26	0.92%	105
Aug 8, 2025	37.91	37.91	37.91	37.91	37.91	-	13
Aug 7, 2025	37.91	37.91	37.91	37.91	37.91	-	64
Aug 6, 2025	37.91	37.91	37.91	37.91	37.91	-0.79%	208
Aug 5, 2025	38.21	38.21	38.21	38.21	38.21	-0.23%	112
Aug 4, 2025	38.30	38.30	38.30	38.30	38.30	-0.80%	112
Aug 1, 2025	38.61	38.61	38.61	38.61	38.61	-1.10%	118
Jul 31, 2025	39.04	39.04	39.04	39.04	39.04	-	61
Jul 30, 2025	39.04	39.04	39.04	39.04	39.04	-	4
Jul 29, 2025	39.04	39.04	39.04	39.04	39.04	-	21
Jul 28, 2025	39.04	39.04	39.04	39.04	39.04	-1.14%	119
Jul 25, 2025	39.49	39.49	39.49	39.49	39.49	-	16
Jul 24, 2025	39.49	39.49	39.49	39.49	39.49	-4.41%	437
Jul 23, 2025	41.31	41.31	41.31	41.31	41.31	-	40
Jul 22, 2025	41.30	41.31	41.30	41.31	41.31	-3.26%	417
Jul 21, 2025	42.70	42.70	42.70	42.70	42.70	-	91
Jul 18, 2025	42.70	42.70	42.70	42.70	42.70	-	25
Jul 17, 2025	42.70	42.70	42.70	42.70	42.70	-	89
Jul 16, 2025	42.70	42.70	42.70	42.70	42.70	-	103
Jul 15, 2025	42.70	42.70	42.70	42.70	42.70	0.54%	360
Jul 14, 2025	42.47	42.47	42.47	42.47	42.47	-	34
Jul 11, 2025	42.47	42.47	42.47	42.47	42.47	-	10
Jul 10, 2025	42.47	42.47	42.47	42.47	42.47	-	15
Jul 9, 2025	42.47	42.47	42.47	42.47	42.47	-	12
Jul 8, 2025	42.47	42.47	42.47	42.47	42.47	-3.83%	508
Jul 7, 2025	44.16	44.16	44.16	44.16	43.79	-	134
Jul 3, 2025	44.16	44.16	44.16	44.16	43.79	-	198
Jul 2, 2025	44.16	44.16	44.16	44.16	43.79	-2.17%	432
Jul 1, 2025	45.14	45.14	45.14	45.14	44.77	-	104
Jun 30, 2025	44.65	45.16	44.65	45.14	44.77	-0.59%	725
Jun 27, 2025	45.41	45.41	45.41	45.41	45.03	4.13%	473
Jun 26, 2025	43.61	43.61	43.61	43.61	43.25	-	37
Jun 25, 2025	43.61	43.61	43.61	43.61	43.25	-	262
Jun 24, 2025	45.05	45.05	43.61	43.61	43.25	-0.93%	778
Jun 23, 2025	44.33	44.61	44.02	44.02	43.66	-3.06%	1,861
Jun 20, 2025	42.17	45.41	42.17	45.41	45.03	12.82%	23,605
Jun 18, 2025	40.25	40.25	40.25	40.25	39.92	-	148
Jun 17, 2025	39.55	41.49	38.37	40.25	39.92	8.00%	2,052
Jun 16, 2025	38.48	38.48	37.27	37.27	36.96	-3.73%	788
Jun 13, 2025	38.71	38.71	38.71	38.71	38.39	-	11
Jun 12, 2025	38.71	38.71	38.71	38.71	38.39	-	55