John Wiley & Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.01	45.64	44.74	45.13	45.13	-0.15%	1,589,229
Jun 26, 2025	44.37	45.26	43.95	45.20	45.20	4.29%	767,782
Jun 25, 2025	42.96	43.63	42.90	43.34	43.34	0.49%	566,093
Jun 24, 2025	43.60	44.04	42.90	43.13	43.13	-1.75%	746,569
Jun 23, 2025	43.32	44.33	43.10	43.90	43.90	1.20%	587,950
Jun 20, 2025	42.93	44.20	42.76	43.38	43.38	1.97%	1,151,577
Jun 18, 2025	40.50	42.91	40.24	42.54	42.54	4.47%	914,369
Jun 17, 2025	40.80	42.60	38.25	40.72	40.72	9.96%	1,703,584
Jun 16, 2025	37.86	37.95	36.50	37.03	37.03	-1.86%	1,079,895
Jun 13, 2025	37.92	38.38	37.63	37.73	37.73	-2.10%	478,776
Jun 12, 2025	38.81	39.03	38.31	38.54	38.54	-1.18%	356,891
Jun 11, 2025	39.54	39.87	38.85	39.00	39.00	-0.89%	257,591
Jun 10, 2025	38.86	39.36	38.38	39.35	39.35	3.12%	432,031
Jun 9, 2025	38.45	38.48	38.05	38.16	38.16	-0.26%	349,259
Jun 6, 2025	38.59	38.67	38.03	38.26	38.26	0.39%	245,700
Jun 5, 2025	38.42	38.75	37.90	38.11	38.11	-0.76%	289,799
Jun 4, 2025	38.56	38.81	38.38	38.40	38.40	-0.60%	331,260
Jun 3, 2025	38.57	38.83	38.22	38.63	38.63	-0.13%	352,594
Jun 2, 2025	39.04	39.24	38.31	38.68	38.68	-1.12%	288,403
May 30, 2025	39.28	39.28	38.55	39.12	39.12	-0.46%	431,542
May 29, 2025	40.29	40.44	39.19	39.30	39.30	-2.04%	247,022
May 28, 2025	40.61	40.61	39.99	40.12	40.12	-1.38%	257,570
May 27, 2025	41.09	41.12	40.50	40.68	40.68	-0.20%	345,382
May 23, 2025	40.61	40.93	40.25	40.76	40.76	-0.54%	397,593
May 22, 2025	41.56	41.70	40.98	40.98	40.98	-1.63%	308,663
May 21, 2025	42.94	43.62	41.63	41.66	41.66	-3.56%	348,677
May 20, 2025	43.60	43.95	43.18	43.20	43.20	-1.28%	334,559
May 19, 2025	43.25	43.87	42.94	43.76	43.76	-0.36%	603,275
May 16, 2025	43.84	44.20	43.66	43.92	43.92	0.48%	990,999
May 15, 2025	43.15	43.77	42.87	43.71	43.71	1.79%	306,388
May 14, 2025	43.24	43.47	42.93	42.94	42.94	-1.01%	447,400
May 13, 2025	43.70	44.51	43.08	43.38	43.38	-0.30%	791,042
May 12, 2025	45.20	45.45	43.51	43.51	43.51	-1.40%	553,178
May 9, 2025	44.98	45.20	43.74	44.13	44.13	-1.63%	575,795
May 8, 2025	44.59	45.51	44.59	44.86	44.86	0.61%	626,804
May 7, 2025	44.78	45.21	44.31	44.59	44.59	0.29%	391,377
May 6, 2025	44.05	44.74	43.65	44.46	44.46	0.27%	278,055
May 5, 2025	43.75	44.75	43.70	44.34	44.34	0.02%	413,778
May 2, 2025	43.88	44.35	43.81	44.33	44.33	1.56%	328,420
May 1, 2025	43.63	43.94	42.97	43.65	43.65	0.02%	473,314
Apr 30, 2025	43.81	43.92	42.91	43.64	43.64	-1.13%	457,955
Apr 29, 2025	43.37	44.18	43.37	44.14	44.14	1.01%	208,773
Apr 28, 2025	43.35	43.85	43.09	43.70	43.70	0.30%	171,539
Apr 25, 2025	43.41	43.84	42.96	43.57	43.57	-0.14%	215,307
Apr 24, 2025	42.74	43.78	42.74	43.63	43.63	1.65%	218,397
Apr 23, 2025	43.36	44.12	42.87	42.92	42.92	0.44%	198,998
Apr 22, 2025	42.40	43.02	42.04	42.73	42.73	2.08%	247,531
Apr 21, 2025	42.56	42.66	41.35	41.86	41.86	-2.31%	182,458
Apr 17, 2025	42.39	42.98	42.33	42.85	42.85	1.04%	227,930
Apr 16, 2025	42.73	42.93	41.93	42.41	42.41	-0.89%	226,795