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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	42.17	41.19	41.19	42.25	41.16	613,549
September 11, 2025	41.36	42.15	42.15	42.16	41.17	324,031
September 10, 2025	41.44	41.47	41.47	41.69	41.02	375,556
September 09, 2025	41.41	41.83	41.83	42.05	40.94	402,614
September 08, 2025	39.9	41.36	41.36	41.38	39.74	507,160
September 05, 2025	38.47	39.85	39.85	40.19	38.16	626,661
September 04, 2025	38.57	38.25	38.25	39.75	36.1	1M
September 03, 2025	39.75	39.77	39.77	40.04	39.39	398,863
September 02, 2025	40.17	39.78	39.78	40.3	39.49	448,041
August 29, 2025	40.31	40.58	40.58	40.6	40.27	253,104
August 28, 2025	40.63	40.16	40.16	40.63	39.97	254,949
August 27, 2025	40.22	40.57	40.57	40.57	39.97	215,169
August 26, 2025	40.52	39.99	39.99	40.52	39.87	350,688
August 25, 2025	41.01	40.57	40.57	41.2	40.57	268,211
August 22, 2025	40.1	41.29	41.29	41.37	40.1	235,760
August 21, 2025	39.8	39.85	39.85	40.23	39.6	207,771
August 20, 2025	40.34	39.89	39.89	40.34	39.84	211,868
August 19, 2025	39.78	40.21	40.21	40.24	39.63	180,186
August 18, 2025	39.54	39.65	39.65	39.99	39.54	271,941
August 15, 2025	39.66	39.56	39.56	39.66	39.28	285,316
August 14, 2025	39.84	39.41	39.41	40.12	39.35	254,970
August 13, 2025	39.27	40.33	40.33	40.4	39.27	298,128
August 12, 2025	38.89	39.21	39.21	39.45	38.33	327,474
August 11, 2025	38.94	38.67	38.67	39.03	38.55	339,787
August 08, 2025	38.26	38.73	38.73	38.95	38.26	390,295
August 07, 2025	38.33	38.3	38.3	38.38	37.99	338,440
August 06, 2025	37.98	37.92	37.92	38.2	37.76	289,446
August 05, 2025	38.38	37.89	37.89	38.43	37.88	277,431
August 04, 2025	38.37	38.39	38.39	38.81	38.04	502,888
August 01, 2025	38.61	38.21	38.21	38.72	37.86	535,942
July 31, 2025	39.07	38.6	38.6	39.62	38.45	548,940
July 30, 2025	39.57	39.39	39.39	40.11	39.25	555,897
July 29, 2025	39.57	39.61	39.61	39.69	39.15	600,744
July 28, 2025	39.3	39.63	39.63	39.76	38.92	643,792
July 25, 2025	39.21	39.2	39.2	39.5	38.32	792,434
July 24, 2025	39.59	39.43	39.43	39.9	39.4	416,903
July 23, 2025	40.14	39.96	39.96	40.34	39.7	445,912
July 22, 2025	39.58	40	40	40.36	39.47	512,264
July 21, 2025	39.41	39.35	39.35	39.71	39.16	353,244
July 18, 2025	39.84	39.28	39.28	40.11	39.13	426,767
July 17, 2025	40.23	39.88	39.88	40.59	39.81	465,512
July 16, 2025	40.86	40.21	40.21	40.91	39.52	606,157
July 15, 2025	42.48	40.8	40.8	42.77	40.79	697,884
July 14, 2025	42.02	42.42	42.42	42.52	42.02	337,724
July 11, 2025	43.02	42.57	42.57	43.1	42.46	381,055
July 10, 2025	42.81	43.52	43.52	43.97	42.81	580,078
July 09, 2025	42.54	43.05	43.05	43.06	42.36	715,351
July 08, 2025	41.59	42.66	42.66	42.74	41.48	627,419
July 07, 2025	43.13	41.95	41.59	43.22	41.84	473,442
July 03, 2025	43.5	43.29	42.92	43.68	43.17	248,605
July 02, 2025	43.59	43.4	43.03	43.78	43.05	581,248
July 01, 2025	43.87	43.51	43.14	44.45	43.3	980,920
June 30, 2025	45.41	44.63	44.25	45.6	44.43	870,953
June 27, 2025	45.01	45.13	44.75	45.64	44.74	1.59M
June 26, 2025	44.37	45.2	44.82	45.26	43.95	767,782
June 25, 2025	42.96	43.34	42.97	43.63	42.9	566,093
June 24, 2025	43.6	43.13	42.77	44.04	42.9	746,569
June 23, 2025	43.32	43.9	43.53	44.33	43.1	587,950
June 20, 2025	42.93	43.38	43.38	44.2	42.76	1.15M
June 18, 2025	40.5	42.54	42.54	42.91	40.24	914,369

John Wiley & Sons, Inc. (WLY) NYSE