John Wiley & Sons, Inc. (WLY)
NYSE: WLY · Real-Time Price · USD
41.01
-0.03 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.38 | 41.60 | 40.79 | 41.01 | 41.01 | -0.07% | 273,197 |
| Apr 27, 2026 | 41.10 | 41.59 | 40.90 | 41.04 | 41.04 | -0.07% | 307,092 |
| Apr 24, 2026 | 41.27 | 41.60 | 40.85 | 41.07 | 41.07 | -0.61% | 340,349 |
| Apr 23, 2026 | 41.54 | 41.56 | 40.65 | 41.32 | 41.32 | -1.34% | 387,389 |
| Apr 22, 2026 | 42.49 | 42.79 | 41.79 | 41.88 | 41.88 | -1.30% | 553,463 |
| Apr 21, 2026 | 41.70 | 43.18 | 41.51 | 42.43 | 42.43 | 1.82% | 535,083 |
| Apr 20, 2026 | 41.37 | 41.84 | 40.91 | 41.67 | 41.67 | 0.36% | 402,750 |
| Apr 17, 2026 | 40.72 | 41.98 | 40.72 | 41.52 | 41.52 | 2.32% | 380,191 |
| Apr 16, 2026 | 40.52 | 40.80 | 40.41 | 40.58 | 40.58 | 0.72% | 337,878 |
| Apr 15, 2026 | 39.86 | 40.51 | 39.81 | 40.29 | 40.29 | 1.28% | 369,244 |
| Apr 14, 2026 | 38.65 | 39.79 | 38.65 | 39.78 | 39.78 | 3.22% | 461,164 |
| Apr 13, 2026 | 38.30 | 38.56 | 37.72 | 38.54 | 38.54 | 0.23% | 544,048 |
| Apr 10, 2026 | 38.60 | 38.60 | 38.20 | 38.45 | 38.45 | -0.36% | 420,254 |
| Apr 9, 2026 | 38.49 | 38.73 | 38.45 | 38.59 | 38.59 | -0.05% | 406,465 |
| Apr 8, 2026 | 38.36 | 39.02 | 38.32 | 38.61 | 38.61 | 0.91% | 579,023 |
| Apr 7, 2026 | 38.09 | 38.53 | 38.09 | 38.26 | 38.26 | -0.62% | 351,317 |
| Apr 6, 2026 | 39.00 | 39.17 | 38.24 | 38.50 | 38.15 | -1.41% | 451,912 |
| Apr 2, 2026 | 38.91 | 39.40 | 38.59 | 39.05 | 38.69 | 0.88% | 454,456 |
| Apr 1, 2026 | 38.32 | 38.99 | 37.87 | 38.71 | 38.35 | 1.60% | 440,236 |
| Mar 31, 2026 | 38.33 | 38.97 | 37.86 | 38.10 | 37.75 | 0.37% | 619,084 |
| Mar 30, 2026 | 37.47 | 38.36 | 37.47 | 37.96 | 37.61 | 0.90% | 379,885 |
| Mar 27, 2026 | 38.26 | 38.53 | 37.31 | 37.62 | 37.27 | -1.67% | 621,248 |
| Mar 26, 2026 | 37.36 | 38.38 | 37.12 | 38.26 | 37.91 | 2.33% | 435,553 |
| Mar 25, 2026 | 37.03 | 37.56 | 36.66 | 37.39 | 37.05 | 1.71% | 358,849 |
| Mar 24, 2026 | 36.65 | 36.92 | 36.05 | 36.76 | 36.42 | -0.57% | 450,400 |
| Mar 23, 2026 | 36.31 | 37.19 | 36.13 | 36.97 | 36.63 | 2.21% | 477,342 |
| Mar 20, 2026 | 36.42 | 36.55 | 36.02 | 36.17 | 35.84 | -0.71% | 1,248,493 |
| Mar 19, 2026 | 36.70 | 37.10 | 36.09 | 36.43 | 36.09 | -0.55% | 451,517 |
| Mar 18, 2026 | 36.51 | 36.95 | 35.90 | 36.63 | 36.29 | 0.27% | 539,124 |
| Mar 17, 2026 | 36.57 | 37.39 | 36.47 | 36.53 | 36.19 | -0.41% | 511,004 |
| Mar 16, 2026 | 36.72 | 37.00 | 36.44 | 36.68 | 36.34 | -0.08% | 415,673 |
| Mar 13, 2026 | 36.56 | 36.86 | 36.13 | 36.71 | 36.37 | 0.99% | 459,444 |
| Mar 12, 2026 | 36.42 | 36.86 | 36.17 | 36.35 | 36.01 | -0.63% | 498,144 |
| Mar 11, 2026 | 36.70 | 36.91 | 36.26 | 36.58 | 36.24 | -0.08% | 499,100 |
| Mar 10, 2026 | 36.75 | 36.75 | 35.66 | 36.61 | 36.27 | -1.00% | 678,076 |
| Mar 9, 2026 | 37.08 | 37.26 | 36.33 | 36.98 | 36.64 | -1.28% | 1,035,465 |
| Mar 6, 2026 | 34.69 | 37.53 | 34.69 | 37.46 | 37.11 | 7.86% | 1,141,997 |
| Mar 5, 2026 | 33.01 | 34.83 | 31.53 | 34.73 | 34.41 | 14.06% | 1,604,317 |
| Mar 4, 2026 | 31.04 | 31.04 | 30.15 | 30.45 | 30.17 | -0.68% | 599,317 |
| Mar 3, 2026 | 30.03 | 30.95 | 29.84 | 30.66 | 30.38 | 0.52% | 568,660 |
| Mar 2, 2026 | 30.77 | 31.02 | 30.36 | 30.50 | 30.22 | -1.68% | 558,579 |
| Feb 27, 2026 | 30.34 | 31.05 | 30.20 | 31.02 | 30.73 | 1.44% | 605,135 |
| Feb 26, 2026 | 29.85 | 31.17 | 29.85 | 30.58 | 30.30 | 3.21% | 464,598 |
| Feb 25, 2026 | 29.25 | 29.69 | 29.05 | 29.63 | 29.36 | 0.95% | 379,195 |
| Feb 24, 2026 | 29.10 | 29.64 | 29.10 | 29.35 | 29.08 | 0.96% | 394,235 |
| Feb 23, 2026 | 29.70 | 29.94 | 28.81 | 29.07 | 28.80 | -2.68% | 410,119 |
| Feb 20, 2026 | 29.86 | 30.20 | 29.52 | 29.87 | 29.59 | -0.10% | 405,525 |
| Feb 19, 2026 | 29.62 | 30.16 | 29.59 | 29.90 | 29.62 | 1.05% | 454,855 |
| Feb 18, 2026 | 29.67 | 29.97 | 28.82 | 29.59 | 29.32 | -0.13% | 519,570 |
| Feb 17, 2026 | 29.72 | 29.72 | 29.13 | 29.63 | 29.36 | 0.65% | 566,997 |
| Feb 13, 2026 | 29.15 | 29.75 | 28.52 | 29.44 | 29.17 | 2.26% | 577,044 |
| Feb 12, 2026 | 29.51 | 29.94 | 28.40 | 28.79 | 28.52 | -2.44% | 744,729 |
| Feb 11, 2026 | 29.75 | 30.01 | 29.34 | 29.51 | 29.24 | -0.27% | 496,686 |
| Feb 10, 2026 | 29.27 | 30.06 | 28.89 | 29.59 | 29.32 | 1.47% | 555,110 |
| Feb 9, 2026 | 29.53 | 29.61 | 28.92 | 29.16 | 28.89 | -0.27% | 477,235 |
| Feb 6, 2026 | 29.14 | 29.53 | 29.14 | 29.24 | 28.97 | 0.58% | 465,044 |
| Feb 5, 2026 | 29.72 | 30.38 | 28.89 | 29.07 | 28.80 | -1.89% | 559,252 |
| Feb 4, 2026 | 29.05 | 29.97 | 28.38 | 29.63 | 29.36 | 2.00% | 599,385 |
| Feb 3, 2026 | 31.00 | 31.29 | 28.83 | 29.05 | 28.78 | -7.45% | 659,068 |
| Feb 2, 2026 | 31.03 | 31.66 | 31.00 | 31.39 | 31.10 | 0.51% | 420,516 |
| Jan 30, 2026 | 30.64 | 31.27 | 30.22 | 31.23 | 30.94 | 1.59% | 1,419,291 |
| Jan 29, 2026 | 31.46 | 31.54 | 30.71 | 30.74 | 30.46 | -1.98% | 516,437 |
| Jan 28, 2026 | 30.85 | 31.56 | 30.85 | 31.36 | 31.07 | 1.39% | 525,141 |
| Jan 27, 2026 | 31.10 | 31.16 | 30.34 | 30.93 | 30.64 | -0.99% | 447,722 |
| Jan 26, 2026 | 31.34 | 31.37 | 30.73 | 31.24 | 30.95 | 0.48% | 610,083 |
| Jan 23, 2026 | 31.64 | 31.89 | 31.00 | 31.09 | 30.80 | -1.68% | 452,369 |
| Jan 22, 2026 | 31.52 | 31.91 | 31.44 | 31.62 | 31.33 | 0.38% | 387,380 |
| Jan 21, 2026 | 30.83 | 31.68 | 30.83 | 31.50 | 31.21 | 2.54% | 556,819 |
| Jan 20, 2026 | 30.65 | 31.10 | 30.26 | 30.72 | 30.44 | -0.71% | 586,192 |
| Jan 16, 2026 | 30.79 | 31.19 | 30.46 | 30.94 | 30.65 | -0.23% | 478,017 |
| Jan 15, 2026 | 30.95 | 31.72 | 30.76 | 31.01 | 30.72 | 0.29% | 598,121 |
| Jan 14, 2026 | 31.33 | 31.36 | 30.58 | 30.92 | 30.63 | -1.15% | 555,378 |
| Jan 13, 2026 | 31.96 | 31.96 | 30.93 | 31.28 | 30.99 | -2.01% | 520,184 |
| Jan 12, 2026 | 31.34 | 31.96 | 31.00 | 31.92 | 31.63 | 1.69% | 359,126 |
| Jan 9, 2026 | 31.36 | 31.68 | 30.98 | 31.39 | 31.10 | - | 352,353 |
| Jan 8, 2026 | 30.19 | 31.52 | 30.19 | 31.39 | 31.10 | 2.82% | 516,836 |
| Jan 7, 2026 | 31.14 | 31.17 | 30.37 | 30.53 | 30.25 | -1.64% | 628,544 |
| Jan 6, 2026 | 30.38 | 31.07 | 30.38 | 31.04 | 30.75 | 1.04% | 524,525 |
| Jan 5, 2026 | 29.18 | 30.89 | 29.18 | 30.72 | 30.44 | 4.14% | 774,543 |
| Jan 2, 2026 | 30.62 | 30.72 | 29.33 | 29.50 | 29.23 | -3.69% | 867,430 |
| Dec 31, 2025 | 30.99 | 30.99 | 30.57 | 30.63 | 30.35 | -1.13% | 391,340 |
| Dec 30, 2025 | 30.56 | 31.11 | 30.52 | 30.98 | 30.69 | -0.13% | 456,086 |
| Dec 29, 2025 | 31.13 | 31.33 | 30.80 | 31.02 | 30.38 | -0.35% | 423,647 |
| Dec 26, 2025 | 31.40 | 31.50 | 30.98 | 31.13 | 30.49 | -0.57% | 395,246 |
| Dec 24, 2025 | 31.23 | 31.53 | 31.23 | 31.31 | 30.67 | 0.22% | 153,558 |
| Dec 23, 2025 | 31.00 | 31.49 | 30.90 | 31.24 | 30.60 | 0.74% | 441,714 |
| Dec 22, 2025 | 30.89 | 31.71 | 30.77 | 31.01 | 30.37 | -0.03% | 503,730 |
| Dec 19, 2025 | 30.98 | 31.37 | 30.81 | 31.02 | 30.38 | -0.39% | 1,399,141 |
| Dec 18, 2025 | 31.65 | 31.86 | 30.75 | 31.14 | 30.50 | -1.49% | 623,306 |
| Dec 17, 2025 | 31.56 | 31.97 | 31.05 | 31.61 | 30.96 | 1.71% | 619,309 |
| Dec 16, 2025 | 30.63 | 31.31 | 30.27 | 31.08 | 30.44 | 1.70% | 732,301 |
| Dec 15, 2025 | 31.08 | 31.29 | 30.50 | 30.56 | 29.93 | -1.23% | 645,234 |
| Dec 12, 2025 | 31.76 | 31.89 | 30.11 | 30.94 | 30.30 | -2.70% | 960,352 |
| Dec 11, 2025 | 31.88 | 32.40 | 31.38 | 31.80 | 31.15 | -0.06% | 612,763 |
| Dec 10, 2025 | 31.72 | 33.05 | 31.10 | 31.82 | 31.17 | 3.11% | 1,375,400 |
| Dec 9, 2025 | 31.06 | 31.60 | 29.93 | 30.86 | 30.23 | -1.94% | 827,842 |
| Dec 8, 2025 | 32.78 | 32.78 | 31.21 | 31.47 | 30.82 | -2.87% | 1,359,002 |
| Dec 5, 2025 | 34.90 | 34.97 | 32.01 | 32.40 | 31.73 | -6.41% | 1,195,362 |
| Dec 4, 2025 | 38.63 | 40.20 | 34.29 | 34.62 | 33.91 | -8.63% | 1,023,553 |
| Dec 3, 2025 | 36.93 | 38.13 | 36.80 | 37.89 | 37.11 | 2.82% | 470,902 |