John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	48.85	49.44	48.07	48.93	-	-	33
Sep 30, 2026	48.65	48.93	48.65	48.93	48.93	2.79%	897
Sep 29, 2026	47.77	47.77	47.50	47.60	47.60	-0.36%	27,732
Sep 25, 2026	48.10	48.10	47.30	47.77	47.77	-1.63%	29,058
Sep 24, 2026	48.50	48.61	48.50	48.56	48.56	1.68%	2,138
Sep 23, 2026	47.76	47.76	47.76	47.76	47.76	1.29%	912
Sep 21, 2026	47.74	48.50	47.15	47.15	47.15	1.01%	7,906
Sep 18, 2026	47.77	48.17	46.68	46.68	46.68	-4.70%	12,184
Sep 17, 2026	48.98	48.98	48.98	48.98	48.98	0.49%	738
Sep 16, 2026	48.74	48.74	48.74	48.74	48.74	1.54%	865
Sep 11, 2026	48.00	48.00	48.00	48.00	48.00	-0.79%	379
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