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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.86	29.87	29.87	30.2	29.52	405,525
February 19, 2026	29.62	29.9	29.9	30.16	29.59	454,855
February 18, 2026	29.67	29.59	29.59	29.97	28.82	519,570
February 17, 2026	29.72	29.63	29.63	29.72	29.13	566,997
February 13, 2026	29.15	29.44	29.44	29.75	28.52	577,044
February 12, 2026	29.51	28.79	28.79	29.94	28.4	744,727
February 11, 2026	29.75	29.51	29.51	30.01	29.34	496,686
February 10, 2026	29.27	29.59	29.59	30.06	28.89	555,110
February 09, 2026	29.53	29.16	29.16	29.61	28.92	477,235
February 06, 2026	29.14	29.24	29.24	29.53	29.14	465,044
February 05, 2026	29.72	29.07	29.07	30.38	28.89	559,252
February 04, 2026	29.05	29.63	29.63	29.97	28.38	599,385
February 03, 2026	31	29.05	29.05	31.29	28.83	659,068
February 02, 2026	31.03	31.39	31.39	31.66	31	420,516
January 30, 2026	30.64	31.23	31.23	31.27	30.22	1.42M
January 29, 2026	31.46	30.74	30.74	31.54	30.71	516,436
January 28, 2026	30.85	31.36	31.36	31.56	30.85	525,141
January 27, 2026	31.1	30.93	30.93	31.16	30.34	447,722
January 26, 2026	31.34	31.24	31.24	31.37	30.73	610,083
January 23, 2026	31.64	31.09	31.09	31.89	31	452,369
January 22, 2026	31.52	31.62	31.62	31.91	31.44	387,380
January 21, 2026	30.83	31.5	31.5	31.68	30.83	556,819
January 20, 2026	30.65	30.72	30.72	31.1	30.26	586,192
January 16, 2026	30.79	30.94	30.94	31.19	30.46	478,017
January 15, 2026	30.95	31.01	31.01	31.72	30.76	598,121
January 14, 2026	31.33	30.92	30.92	31.36	30.58	555,378
January 13, 2026	31.96	31.28	31.28	31.96	30.95	442,156
January 12, 2026	31.34	31.92	31.92	31.96	31	359,126
January 09, 2026	31.36	31.39	31.39	31.68	30.98	352,353
January 08, 2026	30.19	31.39	31.39	31.52	30.19	516,836
January 07, 2026	31.14	30.53	30.53	31.17	30.37	628,544
January 06, 2026	30.38	31.04	31.04	31.07	30.38	524,525
January 05, 2026	29.18	30.72	30.72	30.89	29.18	774,543
January 02, 2026	30.62	29.5	29.5	30.72	29.33	867,430
December 31, 2025	30.99	30.63	30.63	30.99	30.57	391,340
December 30, 2025	30.56	30.98	30.98	31.11	30.52	456,086
December 29, 2025	31.13	31.02	30.66	31.33	30.8	423,647
December 26, 2025	31.4	31.13	31.13	31.5	30.98	395,246
December 24, 2025	31.23	31.31	31.31	31.53	31.23	153,558
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

John Wiley & Sons, Inc. (WLY) NYSE