John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	48.10	48.38	48.10	48.38	48.38	-0.62%	672
Sep 4, 2026	54.50	54.50	48.68	48.68	48.68	-9.89%	955
Sep 3, 2026	54.02	54.02	54.02	54.02	54.02	2.04%	813
Sep 1, 2026	52.74	52.94	52.74	52.94	52.94	-2.29%	630
Aug 27, 2026	54.23	54.23	54.18	54.18	54.18	0.71%	432
Aug 26, 2026	53.78	53.80	53.70	53.80	53.80	2.99%	1,137
Aug 21, 2026	52.18	52.24	52.18	52.24	52.24	-1.79%	303
Aug 19, 2026	53.19	53.19	53.19	53.19	53.19	3.42%	268
Aug 13, 2026	50.55	51.43	50.55	51.43	51.43	0.19%	663
Aug 12, 2026	51.33	51.33	51.33	51.33	51.33	0.75%	174
Aug 11, 2026	51.64	51.64	50.91	50.95	50.95	-1.99%	414
Aug 10, 2026	53.81	53.81	51.99	51.99	51.99	-3.34%	648
Aug 7, 2026	53.78	53.78	53.78	53.78	53.78	-0.92%	279
Aug 5, 2026	55.00	55.51	54.21	54.28	54.28	-0.82%	64,611
Aug 4, 2026	54.73	54.73	54.73	54.73	54.73	3.93%	404
Aug 3, 2026	52.66	52.66	52.66	52.66	52.66	-1.26%	296
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%	185
Jul 23, 2026	50.21	50.21	50.21	50.21	50.21	-0.50%	158
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