John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	54.23	54.23	54.23	54.23	54.23	-0.42%	163
Oct 23, 2026	54.46	54.46	54.46	54.46	54.46	0.70%	127
Oct 22, 2026	54.08	54.08	54.08	54.08	54.08	0.63%	158
Oct 21, 2026	52.80	53.74	52.80	53.74	53.74	1.32%	630
Oct 19, 2026	53.38	53.38	52.84	53.04	53.04	0.98%	1,188
Oct 16, 2026	52.53	52.53	52.53	52.53	52.53	1.82%	152
Oct 12, 2026	51.59	51.59	51.59	51.59	51.59	7.70%	664
Oct 7, 2026	47.90	47.90	47.90	47.90	47.90	-0.21%	186
Oct 5, 2026	48.36	48.36	48.36	48.36	48.00	-2.37%	365
Oct 2, 2026	49.36	49.54	49.36	49.54	49.17	1.24%	1,121
Sep 30, 2026	48.65	48.93	48.65	48.93	48.57	2.79%	897
Sep 29, 2026	47.77	47.77	47.50	47.60	47.25	-0.36%	27,734
Sep 25, 2026	48.10	48.10	47.30	47.77	47.42	-1.63%	29,059
Sep 24, 2026	48.50	48.61	48.50	48.56	48.20	1.68%	2,138
Sep 23, 2026	47.76	47.76	47.76	47.76	47.41	1.29%	912
Sep 21, 2026	47.74	48.50	47.15	47.15	46.80	1.01%	7,907
Sep 18, 2026	47.77	48.17	46.68	46.68	46.33	-4.70%	12,384
Sep 17, 2026	48.98	48.98	48.98	48.98	48.62	0.49%	738
Sep 16, 2026	48.74	48.74	48.74	48.74	48.38	1.54%	866
Sep 11, 2026	48.00	48.00	48.00	48.00	47.65	-0.79%	406
Sep 8, 2026	48.10	48.38	48.10	48.38	48.02	-0.62%	672
Sep 4, 2026	54.50	54.50	48.68	48.68	48.32	-9.89%	955
Sep 3, 2026	54.02	54.02	54.02	54.02	53.62	2.04%	813
Sep 1, 2026	52.74	52.94	52.74	52.94	52.55	-2.29%	630
Aug 27, 2026	54.23	54.23	54.18	54.18	53.78	0.71%	432
Aug 26, 2026	53.78	53.80	53.70	53.80	53.40	2.99%	1,137
Aug 21, 2026	52.18	52.24	52.18	52.24	51.85	-1.79%	303
Aug 19, 2026	53.19	53.19	53.19	53.19	52.80	3.42%	268
Aug 13, 2026	50.55	51.43	50.55	51.43	51.05	0.19%	663
Aug 12, 2026	51.33	51.33	51.33	51.33	50.95	0.75%	174
Aug 11, 2026	51.64	51.64	50.91	50.95	50.57	-1.99%	414
Aug 10, 2026	53.81	53.81	51.99	51.99	51.60	-3.34%	648
Aug 7, 2026	53.78	53.78	53.78	53.78	53.38	-0.92%	279
Aug 5, 2026	55.00	55.51	54.21	54.28	53.88	-0.82%	64,611
Aug 4, 2026	54.73	54.73	54.73	54.73	54.33	3.93%	404
Aug 3, 2026	52.66	52.66	52.66	52.66	52.27	-1.26%	296
Jul 31, 2026	53.33	53.33	53.33	53.33	52.94	0.76%	120
Jul 30, 2026	52.93	52.93	52.93	52.93	52.54	1.98%	159
Jul 27, 2026	51.90	51.90	51.90	51.90	51.52	3.37%	185
Jul 23, 2026	50.21	50.21	50.21	50.21	49.84	-0.50%	158
Jul 22, 2026	50.46	50.46	50.46	50.46	50.09	-0.75%	186
Jul 21, 2026	51.06	51.06	49.70	50.84	50.46	2.54%	1,390
Jul 16, 2026	49.58	49.58	49.58	49.58	49.21	-1.08%	167
Jul 15, 2026	49.58	50.12	49.58	50.12	49.75	-0.77%	260
Jul 14, 2026	50.51	50.51	50.51	50.51	50.14	-0.41%	184
Jul 10, 2026	50.72	50.72	50.72	50.72	50.35	0.11%	168
Jul 9, 2026	50.66	50.66	50.66	50.66	50.29	-3.61%	246
Jul 7, 2026	52.56	52.56	52.56	52.56	52.17	-1.37%	323
Jul 6, 2026	53.31	53.65	53.19	53.65	52.90	2.03%	2,692
Jul 2, 2026	52.58	52.58	52.58	52.58	51.85	4.27%	555