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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	40.8	40.72	40.72	42.6	38.25	1.7M
June 16, 2025	37.86	37.03	37.03	37.95	36.5	1.08M
June 13, 2025	37.92	37.73	37.73	38.38	37.63	478,776
June 12, 2025	38.81	38.54	38.54	39.03	38.31	356,891
June 11, 2025	39.54	39	39	39.87	38.85	257,591
June 10, 2025	38.86	39.35	39.35	39.36	38.38	432,031
June 09, 2025	38.45	38.16	38.16	38.48	38.05	349,259
June 06, 2025	38.59	38.26	38.26	38.67	38.03	245,700
June 05, 2025	38.42	38.11	38.11	38.75	37.9	289,799
June 04, 2025	38.56	38.4	38.4	38.81	38.38	331,260
June 03, 2025	38.57	38.63	38.63	38.83	38.22	352,594
June 02, 2025	39.04	38.68	38.68	39.24	38.31	288,403
May 30, 2025	39.28	39.12	39.12	39.28	38.55	431,542
May 29, 2025	40.29	39.3	39.3	40.44	39.19	247,022

John Wiley & Sons, Inc. (WLY) NYSE