John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	52.58	52.58	52.58	52.58	52.58	4.27%	532
Jul 1, 2026	46.69	50.43	46.69	50.43	50.43	7.78%	387
Jun 30, 2026	46.79	46.79	46.79	46.79	46.79	-0.53%	306
Jun 26, 2026	47.04	47.04	47.04	47.04	47.04	4.72%	334
Jun 24, 2026	44.92	44.92	44.92	44.92	44.92	-0.88%	268
Jun 17, 2026	43.01	45.32	43.01	45.32	45.32	4.85%	639
Jun 16, 2026	43.94	43.94	43.23	43.23	43.23	-1.98%	1,067
Jun 15, 2026	43.98	44.10	43.98	44.10	44.10	2.18%	610
Jun 12, 2026	43.16	43.16	43.16	43.16	43.16	-0.51%	179
Jun 11, 2026	43.38	43.38	43.38	43.38	43.38	0.21%	172
Jun 9, 2026	43.29	43.29	43.29	43.29	43.29	-1.61%	321
Jun 8, 2026	44.00	44.00	44.00	44.00	44.00	-1.05%	338
Jun 5, 2026	44.81	44.81	44.47	44.47	44.47	1.01%	255
Jun 4, 2026	44.02	44.02	44.02	44.02	44.02	-0.47%	275
Jun 2, 2026	44.23	44.23	44.23	44.23	44.23	7.75%	729
May 29, 2026	41.05	41.05	41.05	41.05	41.05	-1.44%	145
May 28, 2026	41.65	41.65	41.65	41.65	41.65	2.84%	787
May 26, 2026	40.50	40.50	40.50	40.50	40.50	-1.72%	171
May 20, 2026	41.21	41.21	41.21	41.21	41.21	-0.43%	353
May 18, 2026	41.39	41.39	41.39	41.39	41.39	-0.14%	167
May 8, 2026	41.50	41.50	41.45	41.45	41.45	-0.98%	584
May 5, 2026	41.86	41.86	41.86	41.86	41.86	1.60%	142
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%	337
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	-0.25%	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