John Wiley & Sons, Inc. (WLYB)
NYSE: WLYB · Real-Time Price · USD
43.23
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 27 |
| May 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| May 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 21 |
| May 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| May 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 7 |
| May 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4 |
| May 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6 |
| May 2, 2025 | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | 1.27% | 2,177 |
| May 1, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - | 6 |
| Apr 30, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 2.16% | 242 |
| Apr 29, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 5 |
| Apr 28, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 16 |
| Apr 25, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 152 |
| Apr 24, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 15 |
| Apr 23, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 9 |
| Apr 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 2 |
| Apr 21, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -1.09% | 157 |
| Apr 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 7 |
| Apr 16, 2025 | 43.04 | 43.04 | 43.00 | 43.00 | 43.00 | 0.75% | 321 |
| Apr 15, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - | 17 |
| Apr 14, 2025 | 42.75 | 42.75 | 42.68 | 42.68 | 42.68 | 2.11% | 722 |
| Apr 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.55% | 102 |
| Apr 10, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - | 12 |
| Apr 9, 2025 | 39.95 | 42.03 | 39.54 | 42.03 | 42.03 | -0.57% | 12,164 |
| Apr 8, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - | 12 |
| Apr 7, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 41.92 | - | 32 |
| Apr 4, 2025 | 44.11 | 44.11 | 42.27 | 42.27 | 41.92 | -4.58% | 377 |
| Apr 3, 2025 | 45.16 | 45.16 | 44.30 | 44.30 | 43.93 | -1.23% | 797 |
| Apr 2, 2025 | 44.76 | 44.85 | 44.76 | 44.85 | 44.48 | 0.56% | 530 |
| Apr 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.23 | - | 50 |
| Mar 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.23 | -0.45% | 179 |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 50 |
| Mar 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 17 |
| Mar 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 4 |
| Mar 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | - | 644 |
| Mar 24, 2025 | 44.08 | 44.93 | 43.99 | 44.80 | 44.43 | 0.34% | 4,161 |
| Mar 21, 2025 | 44.10 | 44.65 | 44.10 | 44.65 | 44.28 | 1.48% | 3,817 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 15 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 240 |
| Mar 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 135 |
| Mar 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 63 |
| Mar 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 105 |
| Mar 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | -2.33% | 299 |
| Mar 12, 2025 | 46.59 | 46.59 | 44.95 | 45.05 | 44.68 | -3.76% | 565 |
| Mar 11, 2025 | 46.67 | 46.81 | 45.90 | 46.81 | 46.42 | 1.04% | 729 |
| Mar 10, 2025 | 45.65 | 46.80 | 45.65 | 46.33 | 45.95 | 24.04% | 3,411 |
| Mar 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 161 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 13 |
| Mar 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.04 | - | 43 |
| Mar 4, 2025 | 37.41 | 37.41 | 37.35 | 37.35 | 37.04 | -4.23% | 702 |