John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.33	53.33	53.33	53.33	53.33	0.76%	120
Jul 30, 2026	52.93	52.93	52.93	52.93	52.93	1.98%	159
Jul 27, 2026	51.90	51.90	51.90	51.90	51.90	3.37%	184
Jul 23, 2026	50.21	50.21	50.21	50.21	50.21	-0.50%	157
Jul 22, 2026	50.46	50.46	50.46	50.46	50.46	-0.75%	186
Jul 21, 2026	51.06	51.06	49.70	50.84	50.84	2.54%	1,390
Jul 16, 2026	49.58	49.58	49.58	49.58	49.58	-1.08%	167
Jul 15, 2026	49.58	50.12	49.58	50.12	50.12	-0.77%	260
Jul 14, 2026	50.51	50.51	50.51	50.51	50.51	-0.41%	184
Jul 10, 2026	50.72	50.72	50.72	50.72	50.72	0.11%	168
Jul 9, 2026	50.66	50.66	50.66	50.66	50.66	-3.61%	246
Jul 7, 2026	52.56	52.56	52.56	52.56	52.56	-1.37%	323
Jul 6, 2026	53.31	53.65	53.19	53.65	53.29	2.03%	2,692
Jul 2, 2026	52.58	52.58	52.58	52.58	52.23	4.27%	555
Jul 1, 2026	46.69	50.43	46.69	50.43	50.09	7.78%	387
Jun 30, 2026	46.79	46.79	46.79	46.79	46.48	-0.53%	306
Jun 26, 2026	47.04	47.04	47.04	47.04	46.73	4.72%	334
Jun 24, 2026	44.92	44.92	44.92	44.92	44.62	-0.88%	268
Jun 17, 2026	43.01	45.32	43.01	45.32	45.02	4.85%	639
Jun 16, 2026	43.94	43.94	43.23	43.23	42.94	-1.98%	1,067
Jun 15, 2026	43.98	44.10	43.98	44.10	43.81	2.18%	610
Jun 12, 2026	43.16	43.16	43.16	43.16	42.87	-0.51%	179
Jun 11, 2026	43.38	43.38	43.38	43.38	43.09	0.21%	178
Jun 9, 2026	43.29	43.29	43.29	43.29	43.00	-1.61%	321
Jun 8, 2026	44.00	44.00	44.00	44.00	43.71	-1.05%	338
Jun 5, 2026	44.81	44.81	44.47	44.47	44.17	1.01%	255
Jun 4, 2026	44.02	44.02	44.02	44.02	43.73	-0.47%	275
Jun 2, 2026	44.23	44.23	44.23	44.23	43.94	7.75%	729
May 29, 2026	41.05	41.05	41.05	41.05	40.78	-1.44%	145
May 28, 2026	41.65	41.65	41.65	41.65	41.37	2.84%	787
May 26, 2026	40.50	40.50	40.50	40.50	40.23	-1.72%	171
May 20, 2026	41.21	41.21	41.21	41.21	40.94	-0.43%	353
May 18, 2026	41.39	41.39	41.39	41.39	41.11	-0.14%	167
May 8, 2026	41.50	41.50	41.45	41.45	41.17	-0.98%	584
May 5, 2026	41.86	41.86	41.86	41.86	41.58	1.60%	142
Apr 23, 2026	41.75	41.75	41.20	41.20	40.93	-4.78%	1,726
Apr 22, 2026	43.27	43.27	43.27	43.27	42.98	-0.51%	621
Apr 21, 2026	43.69	43.72	43.49	43.49	43.20	2.78%	941
Apr 20, 2026	36.70	42.31	36.70	42.31	42.03	7.91%	4,841
Apr 14, 2026	39.21	39.21	39.21	39.21	38.95	3.18%	164
Apr 10, 2026	38.00	38.00	38.00	38.00	37.75	0.37%	337
Apr 9, 2026	37.86	37.86	37.86	37.86	37.61	-0.89%	140
Apr 8, 2026	38.20	38.20	38.20	38.20	37.95	-0.52%	385
Apr 7, 2026	38.77	38.77	38.40	38.40	38.14	-0.25%	1,063
Apr 6, 2026	38.85	38.85	38.85	38.85	38.24	1.09%	768
Apr 2, 2026	38.43	38.43	38.43	38.43	37.83	-1.66%	185
Apr 1, 2026	39.08	39.08	39.08	39.08	38.46	1.36%	137
Mar 26, 2026	38.56	38.56	38.56	38.56	37.95	4.23%	137
Mar 24, 2026	37.13	37.13	36.99	36.99	36.41	-0.03%	906
Mar 23, 2026	36.05	37.00	36.05	37.00	36.42	10.45%	5,953