John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
44.47
+0.45 (1.01%)
At close: Jun 5, 2026, 4:00 PM EDT
44.47
0.00 (0.00%)
After-hours: Jun 5, 2026, 7:00 PM EDT
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |