John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
32.32
-4.41 (-12.01%)
At close: Dec 5, 2025, 4:00 PM EST
31.00
-1.32 (-4.08%)
After-hours: Dec 5, 2025, 7:07 PM EST
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.73 | 33.86 | 32.32 | 32.32 | 32.32 | -12.01% | 3,459 |
| Dec 4, 2025 | 39.00 | 39.00 | 34.58 | 36.73 | 36.73 | - | 1,181 |
| Dec 3, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.16% | 228 |
| Dec 1, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.86% | 283 |
| Nov 28, 2025 | 36.55 | 36.55 | 35.95 | 36.00 | 36.00 | -1.23% | 541 |
| Nov 26, 2025 | 36.54 | 36.54 | 35.86 | 36.45 | 36.45 | 0.94% | 4,695 |
| Nov 25, 2025 | 35.64 | 36.28 | 35.64 | 36.11 | 36.11 | 8.02% | 647 |
| Nov 24, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.51% | 284 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.57% | 275 |
| Nov 18, 2025 | 35.09 | 35.09 | 33.41 | 33.41 | 33.41 | -6.26% | 1,421 |
| Nov 14, 2025 | 35.89 | 35.89 | 35.64 | 35.64 | 35.64 | -4.27% | 1,637 |
| Nov 12, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.76% | 206 |
| Nov 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 1,177 |
| Nov 10, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.49% | 470 |
| Nov 7, 2025 | 36.92 | 36.92 | 36.77 | 36.77 | 36.77 | -2.52% | 435 |
| Nov 6, 2025 | 38.25 | 38.25 | 37.72 | 37.72 | 37.72 | 2.50% | 1,310 |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.08% | 120 |
| Nov 4, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.32% | 164 |
| Nov 3, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -3.37% | 378 |
| Oct 31, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.05% | 145 |
| Oct 30, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.29% | 238 |
| Oct 29, 2025 | 38.25 | 38.25 | 38.15 | 38.15 | 38.15 | 2.64% | 285 |
| Oct 28, 2025 | 37.11 | 37.25 | 37.03 | 37.17 | 37.17 | 0.32% | 864 |
| Oct 23, 2025 | 37.49 | 37.55 | 37.05 | 37.05 | 37.05 | -1.28% | 2,038 |
| Oct 21, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.68% | 567 |
| Oct 20, 2025 | 36.93 | 36.93 | 36.80 | 36.91 | 36.91 | -0.11% | 2,407 |
| Oct 17, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.10% | 131 |
| Oct 16, 2025 | 37.37 | 37.37 | 37.36 | 37.36 | 37.36 | -1.68% | 466 |
| Oct 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.66% | 627 |
| Oct 14, 2025 | 36.65 | 36.66 | 36.65 | 36.66 | 36.66 | 0.33% | 877 |
| Oct 13, 2025 | 36.78 | 36.78 | 36.54 | 36.54 | 36.54 | -0.30% | 424 |
| 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 1, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.34 | 0.74% | 134 |
| Sep 29, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.04 | 0.92% | 285 |
| Sep 25, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 39.67 | -0.67% | 348 |
| Sep 23, 2025 | 40.59 | 40.59 | 40.29 | 40.29 | 39.94 | -1.30% | 1,827 |
| Sep 19, 2025 | 40.77 | 40.82 | 40.77 | 40.82 | 40.46 | -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 | 41.74 | 2.46% | 9,998 |
| Sep 12, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.74 | -3.32% | 364 |
| Sep 10, 2025 | 42.54 | 42.54 | 42.51 | 42.51 | 42.14 | 7.81% | 578 |
| Sep 2, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.09 | -1.05% | 263 |
| Aug 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.50 | -2.30% | 231 |
| Aug 22, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.43 | 2.51% | 135 |
| Aug 20, 2025 | 39.90 | 39.90 | 39.63 | 39.79 | 39.44 | -0.38% | 2,180 |
| Aug 13, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.59 | 4.39% | 281 |
| Aug 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.93 | 0.92% | 105 |
| 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 |