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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.2	30.2	30.2	30.2	30.2	222
February 19, 2026	29.41	29.41	29.41	29.41	29.41	171
February 18, 2026	29.92	29.62	29.62	29.92	29.62	360
February 17, 2026	30	30	30	30	30	296
February 13, 2026	29.16	30.9	30.9	30.9	29.16	882
February 12, 2026	30	30	30	30	30	1,869
February 11, 2026	33.61	30.69	30.69	33.61	30.53	38,380
February 10, 2026	31.26	32.3	32.3	32.34	31.26	6,793
February 09, 2026	30.98	31	31	31	30.97	702
February 06, 2026	31.04	29.79	29.79	31.04	29.79	742
February 05, 2026	32	32	32	32	32	2
February 04, 2026	32	32	32	32	32	61
February 03, 2026	31.55	31.55	31.55	31.55	31.55	153
February 02, 2026	32.65	32	32	32.65	32	378
January 30, 2026	32	32.8	32.8	32.87	32	32
January 29, 2026	32.4	32.14	32.14	32.4	32.14	1
January 28, 2026	32.15	32.15	32.15	32.15	32.15	1
January 27, 2026	32.15	32.15	32.15	32.15	32.15	1
January 26, 2026	32.15	32.15	32.15	32.15	32.15	15
January 23, 2026	32.15	32.15	32.15	32.15	32.15	1
January 22, 2026	32.15	32.15	32.15	32.15	32.15	12
January 21, 2026	32.15	32.15	32.15	32.15	32.15	170
January 20, 2026	32.32	32.32	32.32	32.32	32.32	175
January 16, 2026	32.95	32.95	32.95	32.95	32.95	60
January 15, 2026	32.95	32.95	32.95	32.95	32.9	900
January 14, 2026	32.57	32.84	32.84	32.94	32.57	861
January 13, 2026	31.97	32.03	32.03	32.03	31.97	215
January 12, 2026	32.03	32.05	32.05	32.08	32.03	1,559
January 09, 2026	32.94	32.94	32.94	32.94	32.94	313
January 08, 2026	32.7	32.7	32.7	32.7	32.7	0
January 07, 2026	32.7	32.7	32.7	32.7	32.7	89
January 06, 2026	30.86	32.7	32.7	32.7	30.86	297
January 05, 2026	31.34	31.34	31.34	31.34	31.34	1,019
January 02, 2026	31.14	31.18	31.18	31.19	31.14	1,128
December 31, 2025	30.88	30.88	30.88	30.88	30.88	33
December 30, 2025	32.49	30.88	30.88	32.49	30.88	1,091
December 29, 2025	32.85	32.75	32.4	32.85	32.71	730
December 26, 2025	33.02	33.02	32.66	33.02	33.02	0
December 24, 2025	33.02	33.02	32.66	33.02	33.02	0
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

John Wiley & Sons, Inc. (WLYB) NYSE