John Wiley & Sons, Inc. - WLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31	31.24	31.24	31.49	30.9	441,714
December 22, 2025	30.89	31.01	31.01	31.71	30.77	503,730
December 19, 2025	30.98	31.02	31.02	31.37	30.81	1.4M
December 18, 2025	31.65	31.14	31.14	31.86	30.75	623,306
December 17, 2025	31.56	31.61	31.61	31.97	31.05	619,309
December 16, 2025	30.63	31.08	31.08	31.31	30.27	732,301
December 15, 2025	31.08	30.56	30.56	31.29	30.5	645,234
December 12, 2025	31.76	30.94	30.94	31.89	30.11	960,352
December 11, 2025	31.88	31.8	31.8	32.4	31.38	612,763
December 10, 2025	31.72	31.82	31.82	33.05	31.1	1.38M
December 09, 2025	31.06	30.86	30.86	31.6	29.93	827,842
December 08, 2025	32.78	31.47	31.47	32.78	31.21	1.36M
December 05, 2025	34.9	32.4	32.4	34.97	32.01	1.2M
December 04, 2025	38.63	34.62	34.62	40.2	34.29	1.01M
December 03, 2025	36.88	37.89	37.89	38.13	36.79	470,890
December 02, 2025	36.37	36.85	36.85	37.02	35.96	450,417
December 01, 2025	36.1	36.22	36.22	36.76	35.79	590,677
November 28, 2025	35.89	36.36	36.36	36.38	35.72	188,719
November 26, 2025	35.76	36.01	36.01	36.56	35.76	608,985
November 25, 2025	35.17	36.07	36.07	36.23	35.17	381,528
November 24, 2025	34.8	35.03	35.03	35.54	33.85	749,187
November 21, 2025	33.89	35.2	35.2	35.28	33.89	865,701
November 20, 2025	33.71	33.93	33.93	34.21	33.36	604,637
November 19, 2025	33.73	33.35	33.35	34.04	32.92	511,158
November 18, 2025	34.46	33.78	33.78	34.52	33.24	552,421
November 17, 2025	35.43	34.18	34.18	35.71	33.97	635,431
November 14, 2025	36.74	35.6	35.6	37.01	35.35	514,646
November 13, 2025	37.12	37.14	37.14	37.31	36.79	303,120
November 12, 2025	36.78	37.1	37.1	37.37	36.78	373,285
November 11, 2025	36.82	37.12	37.12	37.33	36.82	249,529
November 10, 2025	36.78	36.82	36.82	37.33	36.7	371,148
November 07, 2025	36.21	36.53	36.53	37.1	36.14	432,313
November 06, 2025	38.1	36.24	36.24	38.58	36.16	509,821
November 05, 2025	37.93	38.21	38.21	38.53	37.79	308,133
November 04, 2025	37.54	37.9	37.9	38.19	37.38	369,771
November 03, 2025	36.7	37.47	37.47	37.49	36.19	419,980
October 31, 2025	36.38	36.87	36.87	37.25	36.38	390,475
October 30, 2025	36.29	36.59	36.59	37.51	36.27	488,257
October 29, 2025	37.6	36.64	36.64	38.04	36.57	477,569
October 28, 2025	36.77	37.73	37.73	37.86	36.48	556,758
October 27, 2025	37.32	36.92	36.92	37.72	36.64	319,173
October 24, 2025	37	37.21	37.21	37.38	36.81	242,282
October 23, 2025	37.83	36.98	36.98	38.05	36.8	300,868
October 22, 2025	37.5	37.77	37.77	37.99	37.37	318,843
October 21, 2025	36.86	37.6	37.6	37.67	36.86	252,649
October 20, 2025	37.06	36.85	36.85	37.43	36.76	306,788
October 17, 2025	36.96	37.05	37.05	37.42	36.86	342,197
October 16, 2025	37.67	36.97	36.97	37.88	36.8	662,594
October 15, 2025	36.9	37.41	37.41	38.01	36.9	500,755
October 14, 2025	36.39	37.01	37.01	37.14	36.14	452,526
October 13, 2025	36.32	36.59	36.59	37.02	36.25	474,501
October 10, 2025	36.39	36.39	36.39	36.84	36.15	382,211
October 09, 2025	36.74	36.2	36.2	36.76	35.94	417,828
October 08, 2025	38.43	36.77	36.77	38.43	36.23	713,248
October 07, 2025	38.13	38.33	38.33	38.56	37.93	321,197
October 06, 2025	40	38.65	38.3	40.12	38.38	432,880
October 03, 2025	40.14	39.96	39.59	40.9	39.93	300,200
October 02, 2025	40	40.07	40.07	40.37	39.49	313,012
October 01, 2025	40.41	40.15	40.15	40.49	39.76	299,288
September 30, 2025	39.57	40.47	40.47	40.49	39.57	245,634

John Wiley & Sons, Inc. (WLY) NYSE