John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
37.46
+2.73 (7.86%)
Mar 6, 2026, 4:00 PM EST - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.69 | 37.53 | 34.69 | 37.46 | 37.46 | 7.86% | 1,140,983 |
| Mar 5, 2026 | 33.01 | 34.83 | 31.53 | 34.73 | 34.73 | 14.06% | 1,603,715 |
| Mar 4, 2026 | 31.04 | 31.04 | 30.15 | 30.45 | 30.45 | -0.68% | 599,132 |
| Mar 3, 2026 | 30.03 | 30.95 | 29.84 | 30.66 | 30.66 | 0.52% | 568,583 |
| Mar 2, 2026 | 30.77 | 31.02 | 30.36 | 30.50 | 30.50 | -1.68% | 558,570 |
| Feb 27, 2026 | 30.34 | 31.05 | 30.20 | 31.02 | 31.02 | 1.44% | 604,951 |
| Feb 26, 2026 | 29.85 | 31.17 | 29.85 | 30.58 | 30.58 | 3.21% | 464,598 |
| Feb 25, 2026 | 29.25 | 29.69 | 29.05 | 29.63 | 29.63 | 0.95% | 379,195 |
| Feb 24, 2026 | 29.10 | 29.64 | 29.10 | 29.35 | 29.35 | 0.96% | 394,234 |
| Feb 23, 2026 | 29.70 | 29.94 | 28.81 | 29.07 | 29.07 | -2.68% | 410,108 |
| Feb 20, 2026 | 29.86 | 30.20 | 29.52 | 29.87 | 29.87 | -0.10% | 405,525 |
| Feb 19, 2026 | 29.62 | 30.16 | 29.59 | 29.90 | 29.90 | 1.05% | 454,844 |
| Feb 18, 2026 | 29.67 | 29.97 | 28.82 | 29.59 | 29.59 | -0.13% | 519,570 |
| Feb 17, 2026 | 29.72 | 29.72 | 29.13 | 29.63 | 29.63 | 0.65% | 529,489 |
| Feb 13, 2026 | 29.15 | 29.75 | 28.52 | 29.44 | 29.44 | 2.26% | 577,044 |
| Feb 12, 2026 | 29.51 | 29.94 | 28.40 | 28.79 | 28.79 | -2.44% | 744,727 |
| Feb 11, 2026 | 29.75 | 30.01 | 29.34 | 29.51 | 29.51 | -0.27% | 496,683 |
| Feb 10, 2026 | 29.27 | 30.06 | 28.89 | 29.59 | 29.59 | 1.47% | 555,008 |
| Feb 9, 2026 | 29.53 | 29.61 | 28.92 | 29.16 | 29.16 | -0.27% | 476,827 |
| Feb 6, 2026 | 29.14 | 29.53 | 29.14 | 29.24 | 29.24 | 0.58% | 465,040 |
| Feb 5, 2026 | 29.72 | 30.38 | 28.89 | 29.07 | 29.07 | -1.89% | 559,206 |
| Feb 4, 2026 | 29.05 | 29.97 | 28.38 | 29.63 | 29.63 | 2.00% | 543,188 |
| Feb 3, 2026 | 31.00 | 31.29 | 28.83 | 29.05 | 29.05 | -7.45% | 659,067 |
| Feb 2, 2026 | 31.03 | 31.66 | 31.00 | 31.39 | 31.39 | 0.51% | 362,177 |
| Jan 30, 2026 | 30.64 | 31.27 | 30.22 | 31.23 | 31.23 | 1.59% | 1,419,285 |
| Jan 29, 2026 | 31.46 | 31.54 | 30.71 | 30.74 | 30.74 | -1.98% | 516,378 |
| Jan 28, 2026 | 30.85 | 31.56 | 30.85 | 31.36 | 31.36 | 1.39% | 525,141 |
| Jan 27, 2026 | 31.10 | 31.16 | 30.34 | 30.93 | 30.93 | -0.99% | 396,238 |
| Jan 26, 2026 | 31.34 | 31.37 | 30.73 | 31.24 | 31.24 | 0.48% | 610,083 |
| Jan 23, 2026 | 31.64 | 31.89 | 31.00 | 31.09 | 31.09 | -1.68% | 451,981 |
| Jan 22, 2026 | 31.52 | 31.91 | 31.44 | 31.62 | 31.62 | 0.38% | 387,380 |
| Jan 21, 2026 | 30.83 | 31.68 | 30.83 | 31.50 | 31.50 | 2.54% | 556,167 |
| Jan 20, 2026 | 30.65 | 31.10 | 30.26 | 30.72 | 30.72 | -0.71% | 586,152 |
| Jan 16, 2026 | 30.79 | 31.19 | 30.46 | 30.94 | 30.94 | -0.23% | 461,343 |
| Jan 15, 2026 | 30.95 | 31.72 | 30.76 | 31.01 | 31.01 | 0.29% | 575,286 |
| Jan 14, 2026 | 31.33 | 31.36 | 30.58 | 30.92 | 30.92 | -1.15% | 555,338 |
| Jan 13, 2026 | 31.96 | 31.96 | 30.93 | 31.28 | 31.28 | -2.01% | 512,411 |
| Jan 12, 2026 | 31.34 | 31.96 | 31.00 | 31.92 | 31.92 | 1.69% | 358,653 |
| Jan 9, 2026 | 31.36 | 31.68 | 30.98 | 31.39 | 31.39 | - | 352,353 |
| Jan 8, 2026 | 30.19 | 31.52 | 30.19 | 31.39 | 31.39 | 2.82% | 516,836 |
| Jan 7, 2026 | 31.14 | 31.17 | 30.37 | 30.53 | 30.53 | -1.64% | 628,544 |
| Jan 6, 2026 | 30.38 | 31.07 | 30.38 | 31.04 | 31.04 | 1.04% | 524,525 |
| Jan 5, 2026 | 29.18 | 30.89 | 29.18 | 30.72 | 30.72 | 4.14% | 774,543 |
| Jan 2, 2026 | 30.62 | 30.72 | 29.33 | 29.50 | 29.50 | -3.69% | 867,430 |
| Dec 31, 2025 | 30.99 | 30.99 | 30.57 | 30.63 | 30.63 | -1.13% | 391,340 |
| Dec 30, 2025 | 30.56 | 31.11 | 30.52 | 30.98 | 30.98 | -0.13% | 456,086 |
| Dec 29, 2025 | 31.13 | 31.33 | 30.80 | 31.02 | 30.67 | -0.35% | 423,647 |
| Dec 26, 2025 | 31.40 | 31.50 | 30.98 | 31.13 | 30.77 | -0.57% | 395,246 |
| Dec 24, 2025 | 31.23 | 31.53 | 31.23 | 31.31 | 30.95 | 0.22% | 153,558 |
| Dec 23, 2025 | 31.00 | 31.49 | 30.90 | 31.24 | 30.88 | 0.74% | 441,714 |
| Dec 22, 2025 | 30.89 | 31.71 | 30.77 | 31.01 | 30.66 | -0.03% | 503,730 |
| Dec 19, 2025 | 30.98 | 31.37 | 30.81 | 31.02 | 30.67 | -0.39% | 1,399,141 |
| Dec 18, 2025 | 31.65 | 31.86 | 30.75 | 31.14 | 30.78 | -1.49% | 623,306 |
| Dec 17, 2025 | 31.56 | 31.97 | 31.05 | 31.61 | 31.25 | 1.71% | 619,309 |
| Dec 16, 2025 | 30.63 | 31.31 | 30.27 | 31.08 | 30.72 | 1.70% | 732,301 |
| Dec 15, 2025 | 31.08 | 31.29 | 30.50 | 30.56 | 30.21 | -1.23% | 645,234 |
| Dec 12, 2025 | 31.76 | 31.89 | 30.11 | 30.94 | 30.59 | -2.70% | 960,352 |
| Dec 11, 2025 | 31.88 | 32.40 | 31.38 | 31.80 | 31.44 | -0.06% | 612,763 |
| Dec 10, 2025 | 31.72 | 33.05 | 31.10 | 31.82 | 31.46 | 3.11% | 1,375,400 |
| Dec 9, 2025 | 31.06 | 31.60 | 29.93 | 30.86 | 30.51 | -1.94% | 827,842 |
| Dec 8, 2025 | 32.78 | 32.78 | 31.21 | 31.47 | 31.11 | -2.87% | 1,359,002 |
| Dec 5, 2025 | 34.90 | 34.97 | 32.01 | 32.40 | 32.03 | -6.41% | 1,195,362 |
| Dec 4, 2025 | 38.63 | 40.20 | 34.29 | 34.62 | 34.22 | -8.63% | 1,023,553 |
| Dec 3, 2025 | 36.93 | 38.13 | 36.80 | 37.89 | 37.46 | 2.82% | 470,902 |
| Dec 2, 2025 | 36.31 | 37.02 | 35.96 | 36.85 | 36.43 | 1.74% | 450,417 |
| Dec 1, 2025 | 36.10 | 36.76 | 35.80 | 36.22 | 35.81 | -0.39% | 590,677 |
| Nov 28, 2025 | 35.72 | 36.38 | 35.72 | 36.36 | 35.94 | 0.97% | 188,719 |
| Nov 26, 2025 | 35.76 | 36.56 | 35.76 | 36.01 | 35.60 | -0.17% | 608,985 |
| Nov 25, 2025 | 35.17 | 36.23 | 35.17 | 36.07 | 35.66 | 2.97% | 381,528 |
| Nov 24, 2025 | 34.80 | 35.54 | 33.85 | 35.03 | 34.63 | -0.48% | 749,187 |
| Nov 21, 2025 | 33.89 | 35.28 | 33.89 | 35.20 | 34.80 | 3.74% | 865,701 |
| Nov 20, 2025 | 33.71 | 34.21 | 33.36 | 33.93 | 33.54 | 1.74% | 604,637 |
| Nov 19, 2025 | 33.73 | 34.04 | 32.92 | 33.35 | 32.97 | -1.27% | 511,158 |
| Nov 18, 2025 | 34.46 | 34.52 | 33.24 | 33.78 | 33.39 | -1.17% | 552,421 |
| Nov 17, 2025 | 35.43 | 35.71 | 33.97 | 34.18 | 33.79 | -3.99% | 635,431 |
| Nov 14, 2025 | 36.74 | 37.01 | 35.35 | 35.60 | 35.19 | -4.15% | 514,646 |
| Nov 13, 2025 | 37.14 | 37.32 | 36.79 | 37.14 | 36.71 | 0.11% | 303,169 |
| Nov 12, 2025 | 36.95 | 37.37 | 36.78 | 37.10 | 36.68 | -0.05% | 373,340 |
| Nov 11, 2025 | 36.82 | 37.33 | 36.82 | 37.12 | 36.70 | 0.81% | 249,529 |
| Nov 10, 2025 | 36.78 | 37.34 | 36.70 | 36.82 | 36.40 | 0.79% | 371,148 |
| Nov 7, 2025 | 36.21 | 37.11 | 36.14 | 36.53 | 36.11 | 0.80% | 432,313 |
| Nov 6, 2025 | 38.10 | 38.58 | 36.16 | 36.24 | 35.83 | -5.16% | 509,821 |
| Nov 5, 2025 | 37.93 | 38.53 | 37.79 | 38.21 | 37.77 | 0.82% | 308,133 |
| Nov 4, 2025 | 37.54 | 38.19 | 37.38 | 37.90 | 37.47 | 1.15% | 369,771 |
| Nov 3, 2025 | 36.70 | 37.49 | 36.19 | 37.47 | 37.04 | 1.63% | 419,980 |
| Oct 31, 2025 | 36.38 | 37.25 | 36.38 | 36.87 | 36.45 | 0.77% | 390,475 |
| Oct 30, 2025 | 36.29 | 37.51 | 36.27 | 36.59 | 36.17 | -0.14% | 488,257 |
| Oct 29, 2025 | 37.60 | 38.04 | 36.57 | 36.64 | 36.22 | -2.89% | 477,569 |
| Oct 28, 2025 | 36.77 | 37.86 | 36.48 | 37.73 | 37.30 | 2.19% | 556,758 |
| Oct 27, 2025 | 37.32 | 37.72 | 36.64 | 36.92 | 36.50 | -0.78% | 319,173 |
| Oct 24, 2025 | 37.00 | 37.38 | 36.81 | 37.21 | 36.78 | 0.62% | 242,282 |
| Oct 23, 2025 | 37.83 | 38.05 | 36.80 | 36.98 | 36.56 | -2.09% | 300,869 |
| Oct 22, 2025 | 37.52 | 38.00 | 37.37 | 37.77 | 37.34 | 0.45% | 318,843 |
| Oct 21, 2025 | 36.86 | 37.67 | 36.86 | 37.60 | 37.17 | 2.04% | 252,649 |
| Oct 20, 2025 | 37.06 | 37.43 | 36.76 | 36.85 | 36.43 | -0.54% | 306,788 |
| Oct 17, 2025 | 36.96 | 37.43 | 36.86 | 37.05 | 36.63 | 0.22% | 342,197 |
| Oct 16, 2025 | 37.29 | 37.88 | 36.80 | 36.97 | 36.55 | -1.18% | 662,594 |
| Oct 15, 2025 | 36.90 | 38.01 | 36.90 | 37.41 | 36.98 | 1.08% | 500,755 |
| Oct 14, 2025 | 36.39 | 37.14 | 36.14 | 37.01 | 36.59 | 1.15% | 452,526 |
| Oct 13, 2025 | 36.32 | 37.02 | 36.25 | 36.59 | 36.17 | 0.55% | 474,501 |