NYSE : WLY
John Wiley & Sons, Inc. — Price history
Communication Services · Publishing · United States
Last price 51.39 USD (Oct 30, 2026, 9:36 AM EDT) · Market cap 2.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
John Wiley & Sons, Inc. (WLY) closed at 51.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.38 | 52.22 | 50.96 | 51.12 | 413,247 | -0.10% |
| 2026-10-30 | 50.98 | 52.38 | 50.98 | 51.17 | 397,344 | -0.52% |
| 2026-10-29 | 50.79 | 51.47 | 50.57 | 51.44 | 335,648 | +1.70% |
| 2026-10-28 | 52.15 | 52.91 | 50.14 | 50.58 | 378,541 | -3.86% |
| 2026-10-27 | 53.66 | 53.66 | 52.48 | 52.61 | 238,968 | -1.90% |
| 2026-10-26 | 53.83 | 54.015 | 52.805 | 53.63 | 353,502 | -0.52% |
| 2026-10-23 | 53.47 | 54.11 | 53.21 | 53.91 | 364,854 | -0.26% |
| 2026-10-22 | 52.54 | 54.16 | 52.1 | 54.05 | 374,487 | +3.86% |
| 2026-10-21 | 52.18 | 52.735 | 51.42 | 52.04 | 281,561 | -0.46% |
| 2026-10-20 | 52.21 | 52.98 | 51.86 | 52.28 | 337,217 | +0.97% |
| 2026-10-19 | 52.75 | 52.965 | 51.73 | 51.78 | 265,512 | -1.78% |
| 2026-10-16 | 53.53 | 53.815 | 51.94 | 52.72 | 243,794 | -0.47% |
| 2026-10-15 | 52.1 | 53.78 | 51.805 | 52.97 | 321,433 | +2.87% |
| 2026-10-14 | 52.29 | 52.4 | 51.06 | 51.49 | 401,085 | -2.07% |
| 2026-10-13 | 51.5 | 52.64 | 51.24 | 52.58 | 420,902 | +2.46% |
| 2026-10-12 | 50.27 | 51.78 | 49.73 | 51.32 | 361,872 | +3.38% |
| 2026-10-09 | 49.87 | 50.42 | 48.64 | 49.64 | 256,201 | +0.49% |
| 2026-10-08 | 48.87 | 49.67 | 48.34 | 49.4 | 600,547 | +1.23% |
| 2026-10-07 | 48.29 | 49.07 | 47.9 | 48.8 | 495,764 | +0.72% |
| 2026-10-06 | 48.42 | 48.605 | 47.725 | 48.45 | 289,286 | +0.56% |
| 2026-10-05 | 47.78 | 48.75 | 47.52 | 48.54 | 432,799 | +2.19% |
| 2026-10-02 | 48.98 | 48.98 | 47.34 | 47.5 | 398,541 | -2.86% |
| 2026-10-01 | 48.09 | 49.11 | 47.8 | 48.9 | 718,824 | +2.39% |
| 2026-09-30 | 47.77 | 48.925 | 47.74 | 47.76 | 445,482 | +0.04% |
| 2026-09-29 | 47.5 | 48.235 | 47.205 | 47.74 | 326,135 | +0.27% |
| 2026-09-28 | 47.25 | 48.22 | 47.1 | 47.61 | 518,460 | +0.13% |
| 2026-09-25 | 48.29 | 48.64 | 47 | 47.55 | 507,132 | -2.18% |
| 2026-09-24 | 48.46 | 49.43 | 47.74 | 48.61 | 386,618 | +1.80% |
| 2026-09-23 | 46.77 | 47.84 | 45.99 | 47.75 | 377,021 | +1.55% |
| 2026-09-22 | 48.1 | 48.118 | 46.86 | 47.02 | 335,157 | -0.57% |
| 2026-09-21 | 48.15 | 48.62 | 46.97 | 47.29 | 346,496 | -1.68% |
| 2026-09-18 | 49.52 | 49.52 | 47.55 | 48.1 | 1,044,570 | -2.55% |
| 2026-09-17 | 49.86 | 50 | 48.6 | 49.36 | 384,616 | -0.36% |
| 2026-09-16 | 48.93 | 49.99 | 48.455 | 49.54 | 618,653 | +0.43% |
| 2026-09-15 | 46.82 | 49.51 | 46.82 | 49.33 | 634,329 | +1.86% |
| 2026-09-14 | 47.75 | 48.68 | 47.435 | 48.43 | 487,973 | +2.98% |
| 2026-09-11 | 47.4 | 47.52 | 46.8 | 47.03 | 509,139 | -0.44% |
| 2026-09-10 | 47.98 | 48.671 | 47.083 | 47.24 | 593,535 | -1.56% |
| 2026-09-09 | 48.36 | 48.53 | 47.13 | 47.99 | 610,729 | -1.42% |
| 2026-09-08 | 48.24 | 48.955 | 47.01 | 48.68 | 691,030 | +1.02% |
| 2026-09-04 | 49.5 | 51.15 | 46.51 | 48.19 | 1,052,985 | -4.88% |
| 2026-09-03 | 48.84 | 54.8 | 48.84 | 50.66 | 1,137,467 | -0.76% |
| 2026-09-02 | 53.07 | 54.81 | 50.89 | 51.05 | 1,229,486 | -2.56% |
| 2026-09-01 | 52.24 | 53.33 | 52.18 | 52.39 | 531,508 | +0.00% |
| 2026-08-31 | 53.54 | 54 | 51.79 | 52.39 | 686,336 | -2.46% |
| 2026-08-28 | 54.16 | 54.8 | 53.245 | 53.71 | 380,783 | -0.61% |
| 2026-08-27 | 53.23 | 54.21 | 52.69 | 54.04 | 247,166 | +1.75% |
| 2026-08-26 | 53.65 | 53.98 | 52.85 | 53.11 | 319,436 | -1.45% |
| 2026-08-25 | 53.35 | 54.16 | 52.68 | 53.89 | 360,091 | +1.30% |
| 2026-08-24 | 51.91 | 53.24 | 51.91 | 53.2 | 251,581 | +3.14% |
| 2026-08-21 | 51.75 | 52.285 | 51.42 | 51.58 | 381,499 | -0.96% |
| 2026-08-20 | 51.46 | 52.82 | 51.46 | 52.08 | 324,747 | +0.21% |
| 2026-08-19 | 51.26 | 52.05 | 50.43 | 51.97 | 426,869 | +1.68% |
| 2026-08-18 | 51.37 | 52.39 | 50.94 | 51.11 | 439,101 | +0.61% |
| 2026-08-17 | 50.81 | 51.23 | 49.533 | 50.8 | 311,717 | -1.15% |
| 2026-08-14 | 52.3 | 52.3 | 51.26 | 51.39 | 461,637 | -0.83% |
| 2026-08-13 | 50.58 | 51.92 | 50.58 | 51.82 | 407,239 | +3.76% |
| 2026-08-12 | 49.12 | 50.05 | 49.02 | 49.94 | 259,720 | +0.73% |
| 2026-08-11 | 51.15 | 51.786 | 49.5 | 49.58 | 409,955 | -4.03% |
| 2026-08-10 | 51.64 | 52.315 | 51.17 | 51.66 | 690,288 | -1.28% |
| 2026-08-07 | 53.72 | 54.68 | 52.29 | 52.33 | 460,064 | -2.46% |
| 2026-08-06 | 54.24 | 54.8 | 53.1 | 53.65 | 373,311 | -1.49% |
| 2026-08-05 | 54.8 | 55.1 | 54.01 | 54.46 | 264,382 | -0.40% |
| 2026-08-04 | 52.41 | 54.82 | 52.41 | 54.68 | 346,749 | +2.98% |
| 2026-08-03 | 52.66 | 54.14 | 52.52 | 53.1 | 373,137 | +1.72% |
| 2026-07-31 | 52.55 | 52.55 | 51.135 | 52.2 | 350,708 | -0.55% |
| 2026-07-30 | 54.2 | 55.1 | 52.3 | 52.49 | 514,692 | -5.80% |
| 2026-07-29 | 54.65 | 57.45 | 54.535 | 55.72 | 567,727 | +2.62% |
| 2026-07-28 | 51.59 | 54.58 | 51.545 | 54.3 | 432,713 | +6.45% |
| 2026-07-27 | 50.33 | 51.49 | 50.33 | 51.01 | 465,047 | +2.95% |
| 2026-07-24 | 48.72 | 49.82 | 48.72 | 49.55 | 268,183 | +1.70% |
| 2026-07-23 | 49.53 | 49.72 | 48.61 | 48.72 | 586,573 | -1.52% |
| 2026-07-22 | 50.79 | 51.68 | 48.92 | 49.47 | 641,589 | -2.54% |
| 2026-07-21 | 49.41 | 50.89 | 49.41 | 50.76 | 415,720 | +1.56% |
| 2026-07-20 | 50.4 | 50.82 | 49.96 | 49.98 | 341,969 | -1.94% |
| 2026-07-17 | 50.8 | 52.22 | 50.12 | 50.97 | 396,360 | +0.06% |
| 2026-07-16 | 49.97 | 51.335 | 49.97 | 50.94 | 368,510 | +2.89% |
| 2026-07-15 | 49.36 | 50.135 | 48.65 | 49.51 | 485,731 | +0.49% |
| 2026-07-14 | 49.3 | 50.32 | 48.63 | 49.27 | 470,165 | -1.06% |
| 2026-07-13 | 50.7 | 50.74 | 48.45 | 49.8 | 526,045 | -1.01% |
| 2026-07-10 | 50.92 | 52.295 | 50.02 | 50.31 | 710,547 | -0.22% |
| 2026-07-09 | 49.56 | 50.78 | 48.61 | 50.42 | 519,653 | +0.24% |
| 2026-07-08 | 52.55 | 52.92 | 50.135 | 50.3 | 912,380 | -3.81% |
| 2026-07-07 | 52.53 | 53.22 | 51.49 | 52.29 | 521,602 | +0.23% |
| 2026-07-06 | 52.5 | 53.24 | 51.82 | 52.53 | 583,683 | -0.44% |
| 2026-07-02 | 51.185 | 52.95 | 50.53 | 52.76 | 521,937 | +3.43% |
| 2026-07-01 | 47.55 | 51.7 | 47.55 | 51.01 | 558,625 | +5.15% |
| 2026-06-30 | 46.79 | 48.84 | 46.47 | 48.51 | 482,756 | +2.86% |
| 2026-06-29 | 47.9 | 48.568 | 46.63 | 47.16 | 754,822 | -2.14% |
| 2026-06-26 | 45.73 | 48.31 | 45.6 | 48.19 | 2,731,194 | +5.77% |
| 2026-06-25 | 44.59 | 46.66 | 44.13 | 45.56 | 541,233 | +2.89% |
| 2026-06-24 | 44.52 | 44.7 | 43.135 | 44.28 | 489,379 | +0.77% |
| 2026-06-23 | 45.35 | 45.59 | 43.77 | 43.94 | 505,658 | -2.33% |
| 2026-06-22 | 46.7 | 46.99 | 44.92 | 44.99 | 548,258 | -3.66% |
| 2026-06-18 | 45.835 | 48.189 | 45.63 | 46.7 | 1,489,632 | +2.82% |
| 2026-06-17 | 45.32 | 45.88 | 43.16 | 45.42 | 726,096 | +0.73% |
| 2026-06-16 | 40 | 45.12 | 39.89 | 45.09 | 886,527 | +4.06% |
| 2026-06-15 | 43.52 | 44.75 | 43.07 | 43.33 | 732,317 | -1.90% |
| 2026-06-12 | 44.43 | 44.69 | 43.97 | 44.17 | 466,091 | -1.08% |
| 2026-06-11 | 44.39 | 44.85 | 43.8 | 44.65 | 500,532 | +0.59% |
| 2026-06-10 | 44.26 | 44.95 | 43.922 | 44.39 | 382,214 | +0.98% |
| 2026-06-09 | 44 | 44.43 | 43.52 | 43.96 | 449,375 | +0.27% |
| 2026-06-08 | 44.23 | 44.42 | 42.001 | 43.84 | 287,644 | -0.72% |
| 2026-06-05 | 44.05 | 44.62 | 43.77 | 44.16 | 320,345 | +0.18% |
| 2026-06-04 | 43.26 | 44.49 | 43.2 | 44.08 | 381,917 | +2.61% |
| 2026-06-03 | 43.78 | 43.95 | 42.655 | 42.96 | 468,784 | -2.61% |
| 2026-06-02 | 43.85 | 44.45 | 43.495 | 44.11 | 374,289 | +1.08% |
| 2026-06-01 | 42.3 | 43.66 | 41.86 | 43.64 | 391,002 | +3.71% |
| 2026-05-29 | 41.46 | 42.43 | 41.3 | 42.08 | 408,398 | +1.01% |
| 2026-05-28 | 41.21 | 42.13 | 40.92 | 41.66 | 281,572 | -0.43% |
| 2026-05-27 | 42.35 | 43.14 | 41.82 | 41.84 | 270,434 | -1.60% |
| 2026-05-26 | 42.28 | 42.79 | 42.245 | 42.52 | 259,465 | +0.43% |
| 2026-05-22 | 41.94 | 42.535 | 41.885 | 42.34 | 295,405 | +1.12% |
| 2026-05-21 | 41.12 | 41.95 | 40.5 | 41.87 | 300,024 | +1.23% |
| 2026-05-20 | 41.75 | 41.98 | 41.12 | 41.36 | 344,051 | -1.59% |
| 2026-05-19 | 41.97 | 42.195 | 41.52 | 42.03 | 341,391 | +0.89% |
| 2026-05-18 | 40.02 | 41.69 | 40.02 | 41.66 | 287,885 | +4.44% |
| 2026-05-15 | 39.54 | 40.035 | 39.213 | 39.89 | 273,031 | +1.19% |
| 2026-05-14 | 39.43 | 39.81 | 39.03 | 39.42 | 366,310 | +0.48% |
| 2026-05-13 | 39.76 | 40.02 | 38.475 | 39.23 | 401,039 | -2.05% |