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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40.79	40.79	40.79	40.79	40.79	135
August 21, 2025	39.79	39.79	39.79	39.79	39.79	14
August 20, 2025	39.9	39.79	39.79	39.9	39.63	2,180
August 19, 2025	39.94	39.94	39.94	39.94	39.94	0
August 18, 2025	39.94	39.94	39.94	39.94	39.94	0
August 15, 2025	39.94	39.94	39.94	39.94	39.94	0
August 14, 2025	39.94	39.94	39.94	39.94	39.94	10
August 13, 2025	39.94	39.94	39.94	39.94	39.94	281
August 12, 2025	39.49	39.49	39.49	39.49	39.49	5
August 11, 2025	38.26	38.26	38.26	38.26	38.26	105
August 08, 2025	39.49	39.49	39.49	39.49	39.49	0
August 07, 2025	39.49	39.49	39.49	39.49	39.49	59
August 06, 2025	37.91	37.91	37.91	37.91	37.91	208
August 05, 2025	38.21	38.21	38.21	38.21	38.21	112
August 04, 2025	38.3	38.3	38.3	38.3	38.3	112
August 01, 2025	38.61	38.61	38.61	38.61	38.61	118
July 31, 2025	39.49	39.49	39.49	39.49	39.49	0
July 30, 2025	39.49	39.49	39.49	39.49	39.49	0
July 29, 2025	39.49	39.49	39.49	39.49	39.49	17
July 28, 2025	39.04	39.04	39.04	39.04	39.04	119
July 25, 2025	39.49	39.49	39.49	39.49	39.49	14
July 24, 2025	39.49	39.49	39.49	39.49	39.49	437
July 23, 2025	41.31	41.31	41.31	41.31	41.31	39
July 22, 2025	41.3	41.31	41.31	41.31	41.3	417
July 21, 2025	42.7	42.7	42.7	42.7	42.7	0
July 18, 2025	42.7	42.7	42.7	42.7	42.7	0
July 17, 2025	42.7	42.7	42.7	42.7	42.7	0
July 16, 2025	42.7	42.7	42.7	42.7	42.7	103
July 15, 2025	42.7	42.7	42.7	42.7	42.7	360
July 14, 2025	42.47	42.47	42.47	42.47	42.47	2
July 11, 2025	42.47	42.47	42.47	42.47	42.47	3
July 10, 2025	42.47	42.47	42.47	42.47	42.47	14
July 09, 2025	42.47	42.47	42.47	44.16	42.47	86
July 08, 2025	42.47	42.47	42.47	42.47	42.47	508
July 07, 2025	44.16	44.16	43.81	44.16	44.16	0
July 03, 2025	44.16	44.16	43.81	44.16	44.16	0
July 02, 2025	44.16	44.16	43.8	44.16	44.16	432
July 01, 2025	45.14	45.14	44.78	45.14	45.14	31
June 30, 2025	44.65	45.14	44.78	45.16	44.65	725
June 27, 2025	45.41	45.41	45.04	45.41	45.41	473
June 26, 2025	43.61	43.61	43.26	43.61	43.61	8
June 25, 2025	43.61	43.61	43.26	43.61	43.61	253
June 24, 2025	45.05	43.61	43.26	45.05	43.61	778
June 23, 2025	44.33	44.02	43.67	44.61	44.02	1,861
June 20, 2025	42.17	45.41	45.04	45.41	42.17	23,605
June 18, 2025	40.25	40.25	39.93	40.25	40.25	147
June 17, 2025	39.55	40.25	40.25	41.49	38.37	2,052
June 16, 2025	38.48	37.27	37.27	38.48	37.27	788
June 13, 2025	38.71	38.71	38.71	38.71	38.71	0
June 12, 2025	38.71	38.71	38.71	38.71	38.71	48
June 11, 2025	38.71	38.71	38.71	38.71	38.71	145
June 10, 2025	39.5	39.14	39.14	39.5	39.13	3,107
June 09, 2025	38.8	38.8	38.8	38.8	38.8	233
June 06, 2025	38.14	38.61	38.61	38.61	38.14	433
June 05, 2025	38.51	38.51	38.51	38.51	38.51	232
June 04, 2025	38.55	38.55	38.55	38.55	38.55	0
June 03, 2025	38.94	38.94	38.94	38.94	38.94	141
June 02, 2025	39.78	38.55	38.55	39.78	38.55	729
May 30, 2025	39.54	39.54	39.54	39.54	39.54	105
May 29, 2025	43.26	43.26	43.26	43.26	43.26	0

John Wiley & Sons, Inc. (WLYB) NYSE