John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.75	41.75	41.20	41.20	41.20	-4.78%	1,726
Apr 22, 2026	43.27	43.27	43.27	43.27	43.27	-0.51%	621
Apr 21, 2026	43.69	43.72	43.49	43.49	43.49	2.78%	941
Apr 20, 2026	36.70	42.31	36.70	42.31	42.31	7.91%	4,841
Apr 14, 2026	39.21	39.21	39.21	39.21	39.21	3.18%	164
Apr 10, 2026	38.00	38.00	38.00	38.00	38.00	0.37%	333
Apr 9, 2026	37.86	37.86	37.86	37.86	37.86	-0.89%	140
Apr 8, 2026	38.20	38.20	38.20	38.20	38.20	-0.52%	385
Apr 7, 2026	38.77	38.77	38.40	38.40	38.40	-1.16%	1,063
Apr 6, 2026	38.85	38.85	38.85	38.85	38.50	1.09%	768
Apr 2, 2026	38.43	38.43	38.43	38.43	38.08	-1.66%	185
Apr 1, 2026	39.08	39.08	39.08	39.08	38.72	1.36%	137
Mar 26, 2026	38.56	38.56	38.56	38.56	38.20	4.23%	137
Mar 24, 2026	37.13	37.13	36.99	36.99	36.65	-0.03%	906
Mar 23, 2026	36.05	37.00	36.05	37.00	36.66	10.45%	5,953
Mar 20, 2026	36.13	36.13	33.50	33.50	33.19	-8.74%	16,062
Mar 19, 2026	36.13	36.71	36.13	36.71	36.37	0.63%	1,483
Mar 18, 2026	36.48	36.48	36.48	36.48	36.15	-1.67%	469
Mar 17, 2026	37.06	37.10	37.06	37.10	36.76	2.51%	365
Mar 16, 2026	36.19	36.19	36.19	36.19	35.86	-0.06%	153
Mar 13, 2026	36.21	36.21	36.21	36.21	35.88	-1.01%	231
Mar 12, 2026	36.58	36.58	36.58	36.58	36.25	0.22%	244
Mar 6, 2026	36.30	37.04	36.30	36.50	36.17	5.55%	521
Mar 5, 2026	32.05	34.58	32.05	34.58	34.26	10.66%	2,032
Mar 3, 2026	31.25	31.25	31.25	31.25	30.96	-0.22%	402
Mar 2, 2026	30.61	31.32	30.61	31.32	31.03	1.72%	381
Feb 25, 2026	30.79	30.79	30.79	30.79	30.51	1.28%	254
Feb 24, 2026	30.40	30.40	30.40	30.40	30.12	-2.31%	608
Feb 23, 2026	31.12	31.12	31.12	31.12	30.84	3.05%	301
Feb 20, 2026	30.20	30.20	30.20	30.20	29.92	2.69%	222
Feb 19, 2026	29.41	29.41	29.41	29.41	29.14	-0.71%	171
Feb 18, 2026	29.92	29.92	29.62	29.62	29.35	1.58%	360
Feb 13, 2026	29.16	29.16	29.16	29.16	28.89	-2.80%	916
Feb 12, 2026	30.00	30.00	30.00	30.00	29.73	-2.25%	1,869
Feb 11, 2026	33.61	33.61	30.53	30.69	30.41	-5.00%	38,380
Feb 10, 2026	31.26	32.34	31.26	32.30	32.01	4.21%	6,793
Feb 9, 2026	30.98	31.00	30.97	31.00	30.72	4.06%	702
Feb 6, 2026	31.04	31.04	29.79	29.79	29.52	-5.58%	742
Feb 3, 2026	31.55	31.55	31.55	31.55	31.26	-1.41%	153
Feb 2, 2026	32.65	32.65	32.00	32.00	31.71	-0.47%	378
Jan 21, 2026	32.15	32.15	32.15	32.15	31.86	-0.53%	170
Jan 20, 2026	32.32	32.32	32.32	32.32	32.02	-1.91%	175
Jan 15, 2026	32.95	32.95	32.90	32.95	32.65	0.33%	900
Jan 14, 2026	32.57	32.94	32.57	32.84	32.54	2.53%	861
Jan 13, 2026	31.97	32.03	31.97	32.03	31.74	-0.06%	215
Jan 12, 2026	32.03	32.08	32.03	32.05	31.76	-2.70%	1,559
Jan 9, 2026	32.94	32.94	32.94	32.94	32.64	0.73%	313
Jan 6, 2026	30.86	32.70	30.86	32.70	32.40	4.34%	297
Jan 5, 2026	31.34	31.34	31.34	31.34	31.05	0.51%	1,019
Jan 2, 2026	31.14	31.19	31.14	31.18	30.90	0.97%	1,128