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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	33.02	33.02	33.02	33.02	33.02	24
December 22, 2025	34	33.02	33.02	34	32.5	5,374
December 19, 2025	30.59	34.75	34.75	34.75	30.59	20,514
December 18, 2025	30.5	30.74	30.74	30.74	30.5	265
December 17, 2025	30.63	30.63	30.63	30.63	30.63	132
December 16, 2025	30.76	30.76	30.76	30.76	30.76	208
December 15, 2025	30.47	30.62	30.62	30.62	30.47	433
December 12, 2025	30.62	30.62	30.62	30.62	30.62	711
December 11, 2025	31.63	31.99	31.99	32	31.41	620
December 10, 2025	31.38	32.5	32.5	32.5	31.38	3,218
December 09, 2025	30.1	30.72	30.72	31.1	30.1	2,088
December 08, 2025	33	31.24	31.24	33	31.14	2,631
December 05, 2025	33.73	32.32	32.32	33.86	32.32	3,460
December 04, 2025	39	36.73	36.73	39	34.58	1,181
December 03, 2025	36.73	36.73	36.73	36.73	36.73	228
December 02, 2025	36.31	36.31	36.31	36.31	36.31	40
December 01, 2025	36.31	36.31	36.31	36.31	36.31	283
November 28, 2025	36.55	36	36	36.55	35.95	541
November 26, 2025	36.54	36.45	36.45	36.54	35.86	4,695
November 25, 2025	35.64	36.11	36.11	36.28	35.64	647
November 24, 2025	33.43	33.43	33.43	33.43	33.43	284
November 21, 2025	33.6	33.6	33.6	33.6	33.6	275
November 20, 2025	33.41	33.41	33.41	33.41	33.41	0
November 19, 2025	33.41	33.41	33.41	33.41	33.41	60
November 18, 2025	35.09	33.41	33.41	35.09	33.41	1,421
November 17, 2025	35.64	35.64	35.64	35.64	35.64	50
November 14, 2025	35.89	35.64	35.64	35.89	35.64	1,637
November 13, 2025	36.95	36.95	36.95	36.95	36.95	23
November 12, 2025	36.95	36.95	36.95	36.95	36.95	103
November 11, 2025	36.95	36.95	36.95	36.95	36.95	1,177
November 10, 2025	36.95	36.95	36.95	36.95	36.95	470
November 07, 2025	36.92	36.77	36.77	36.92	36.77	435
November 06, 2025	38.25	37.72	37.72	38.25	37.72	1,310
November 05, 2025	36.95	36.95	36.95	36.95	36.95	120
November 04, 2025	36.95	36.95	36.95	36.95	36.95	164
November 03, 2025	36.95	36.95	36.95	36.95	36.95	378
October 31, 2025	38.24	38.24	38.24	38.24	38.24	145
October 30, 2025	38.26	38.26	38.26	38.26	38.26	238
October 29, 2025	38.25	38.15	38.15	38.25	38.15	285
October 28, 2025	37.11	37.17	37.17	37.25	37.03	864
October 27, 2025	37.05	37.05	37.05	37.05	37.05	0
October 24, 2025	37.05	37.05	37.05	37.05	37.05	67
October 23, 2025	37.55	37.05	37.05	37.55	37.05	2,021
October 22, 2025	37.53	37.53	37.53	37.53	37.53	39
October 21, 2025	37.53	37.53	37.53	37.53	37.53	567
October 20, 2025	36.93	36.91	36.91	36.93	36.8	2,407
October 17, 2025	36.95	36.95	36.95	36.95	36.95	131
October 16, 2025	37.37	37.36	37.36	37.37	37.36	466
October 15, 2025	38	38	38	38	38	627
October 14, 2025	36.65	36.66	36.66	36.66	36.65	877
October 13, 2025	36.78	36.54	36.54	36.78	36.54	424
October 10, 2025	36.56	36.65	36.65	36.65	36.56	1,061
October 09, 2025	36.76	36.2	36.2	36.87	36.2	1,518
October 08, 2025	40.02	40.02	40.02	40.02	40.02	0
October 07, 2025	40.02	40.02	40.02	40.02	40.02	101
October 06, 2025	40.02	40.02	39.67	40.02	40.02	0
October 03, 2025	40.02	40.02	39.67	40.02	40.02	0
October 02, 2025	40.02	40.02	40.02	40.02	40.02	40
October 01, 2025	40.69	40.69	40.69	40.69	40.69	134
September 30, 2025	40.02	40.02	40.02	40.02	40.02	3

John Wiley & Sons, Inc. (WLYB) NYSE