NYSE : WLYB
John Wiley & Sons, Inc. — Price history
Communication Services · Publishing · United States
Last price 51.5965 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
John Wiley & Sons, Inc. (WLYB) closed at 52.05 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 | 52.05 | 52.05 | 52.05 | 52.05 | 196 | +0.88% |
| 2026-10-30 | 51.597 | 51.597 | 51.597 | 51.597 | 170 | -4.86% |
| 2026-10-27 | 54.23 | 54.23 | 54.23 | 54.23 | 163 | -0.42% |
| 2026-10-23 | 54.46 | 54.46 | 54.46 | 54.46 | 127 | +0.70% |
| 2026-10-22 | 54.08 | 54.08 | 54.08 | 54.08 | 158 | +0.63% |
| 2026-10-21 | 52.8 | 53.74 | 52.8 | 53.74 | 630 | +1.32% |
| 2026-10-19 | 53.382 | 53.382 | 52.84 | 53.04 | 1,188 | +0.98% |
| 2026-10-16 | 52.528 | 52.528 | 52.528 | 52.528 | 152 | +1.82% |
| 2026-10-12 | 51.59 | 51.59 | 51.59 | 51.59 | 664 | +7.70% |
| 2026-10-07 | 47.9 | 47.9 | 47.9 | 47.9 | 186 | -0.21% |
| 2026-10-05 | 48.36 | 48.36 | 48.36 | 48.36 | 365 | -2.37% |
| 2026-10-02 | 49.36 | 49.535 | 49.36 | 49.535 | 1,121 | +1.24% |
| 2026-09-30 | 48.65 | 48.93 | 48.65 | 48.93 | 897 | +2.79% |
| 2026-09-29 | 47.77 | 47.77 | 47.5 | 47.6 | 27,734 | -0.36% |
| 2026-09-25 | 48.1 | 48.1 | 47.3 | 47.77 | 29,059 | -1.63% |
| 2026-09-24 | 48.5 | 48.61 | 48.5 | 48.56 | 2,138 | +1.68% |
| 2026-09-23 | 47.76 | 47.76 | 47.76 | 47.76 | 912 | +1.29% |
| 2026-09-21 | 47.74 | 48.5 | 47.15 | 47.15 | 7,907 | +1.01% |
| 2026-09-18 | 47.77 | 48.17 | 46.68 | 46.68 | 12,384 | -4.70% |
| 2026-09-17 | 48.98 | 48.98 | 48.98 | 48.98 | 738 | +0.49% |
| 2026-09-16 | 48.74 | 48.74 | 48.74 | 48.74 | 866 | +1.54% |
| 2026-09-11 | 48 | 48 | 48 | 48 | 406 | -0.79% |
| 2026-09-08 | 48.1 | 48.38 | 48.1 | 48.38 | 672 | -0.62% |
| 2026-09-04 | 54.5 | 54.5 | 48.68 | 48.68 | 955 | -9.89% |
| 2026-09-03 | 54.02 | 54.02 | 54.02 | 54.02 | 813 | +2.04% |
| 2026-09-01 | 52.74 | 52.94 | 52.74 | 52.94 | 630 | -2.29% |
| 2026-08-27 | 54.23 | 54.23 | 54.18 | 54.18 | 432 | +0.71% |
| 2026-08-26 | 53.78 | 53.8 | 53.7 | 53.8 | 1,137 | +2.99% |
| 2026-08-21 | 52.18 | 52.237 | 52.18 | 52.237 | 303 | -1.79% |
| 2026-08-19 | 53.19 | 53.19 | 53.19 | 53.19 | 268 | +3.42% |
| 2026-08-13 | 50.55 | 51.43 | 50.55 | 51.43 | 663 | +0.19% |
| 2026-08-12 | 51.33 | 51.33 | 51.33 | 51.33 | 174 | +0.75% |
| 2026-08-11 | 51.64 | 51.64 | 50.91 | 50.95 | 414 | -1.99% |
| 2026-08-10 | 53.81 | 53.81 | 51.985 | 51.985 | 648 | -3.34% |
| 2026-08-07 | 53.78 | 53.78 | 53.78 | 53.78 | 279 | -0.92% |
| 2026-08-05 | 55 | 55.51 | 54.21 | 54.28 | 64,611 | -0.82% |
| 2026-08-04 | 54.73 | 54.73 | 54.73 | 54.73 | 404 | +3.93% |
| 2026-08-03 | 52.66 | 52.66 | 52.66 | 52.66 | 296 | -1.26% |
| 2026-07-31 | 53.33 | 53.33 | 53.33 | 53.33 | 120 | +0.76% |
| 2026-07-30 | 52.93 | 52.93 | 52.93 | 52.93 | 159 | +1.98% |
| 2026-07-27 | 51.9 | 51.9 | 51.9 | 51.9 | 185 | +3.37% |
| 2026-07-23 | 50.21 | 50.21 | 50.21 | 50.21 | 158 | -0.50% |
| 2026-07-22 | 50.46 | 50.46 | 50.46 | 50.46 | 186 | -0.75% |
| 2026-07-21 | 51.06 | 51.06 | 49.7 | 50.84 | 1,390 | +2.54% |
| 2026-07-16 | 49.58 | 49.58 | 49.58 | 49.58 | 167 | -1.08% |
| 2026-07-15 | 49.58 | 50.123 | 49.58 | 50.123 | 260 | -0.77% |
| 2026-07-14 | 50.51 | 50.51 | 50.51 | 50.51 | 184 | -0.41% |
| 2026-07-10 | 50.72 | 50.72 | 50.72 | 50.72 | 168 | +0.11% |
| 2026-07-09 | 50.662 | 50.662 | 50.662 | 50.662 | 246 | -3.61% |
| 2026-07-07 | 52.56 | 52.56 | 52.56 | 52.56 | 323 | -1.37% |
| 2026-07-06 | 53.31 | 53.65 | 53.19 | 53.65 | 2,692 | +2.03% |
| 2026-07-02 | 52.582 | 52.582 | 52.582 | 52.582 | 555 | +4.27% |
| 2026-07-01 | 46.69 | 50.43 | 46.69 | 50.43 | 387 | +7.78% |
| 2026-06-30 | 46.79 | 46.79 | 46.79 | 46.79 | 306 | -0.53% |
| 2026-06-26 | 47.04 | 47.04 | 47.04 | 47.04 | 334 | +4.72% |
| 2026-06-24 | 44.92 | 44.92 | 44.92 | 44.92 | 268 | -0.88% |
| 2026-06-17 | 43.01 | 45.32 | 43.01 | 45.32 | 639 | +4.85% |
| 2026-06-16 | 43.935 | 43.94 | 43.225 | 43.225 | 1,067 | -1.98% |
| 2026-06-15 | 43.978 | 44.1 | 43.978 | 44.1 | 610 | +2.18% |
| 2026-06-12 | 43.16 | 43.16 | 43.16 | 43.16 | 179 | -0.51% |
| 2026-06-11 | 43.38 | 43.38 | 43.38 | 43.38 | 178 | +0.21% |
| 2026-06-09 | 43.29 | 43.29 | 43.29 | 43.29 | 321 | -1.61% |
| 2026-06-08 | 44 | 44 | 44 | 44 | 338 | -1.05% |
| 2026-06-05 | 44.81 | 44.81 | 44.465 | 44.465 | 255 | +1.01% |
| 2026-06-04 | 44.02 | 44.02 | 44.02 | 44.02 | 275 | -0.47% |
| 2026-06-02 | 44.23 | 44.23 | 44.23 | 44.23 | 729 | +7.75% |
| 2026-05-29 | 41.05 | 41.05 | 41.05 | 41.05 | 145 | -1.44% |
| 2026-05-28 | 41.65 | 41.65 | 41.65 | 41.65 | 787 | +2.84% |
| 2026-05-26 | 40.5 | 40.5 | 40.5 | 40.5 | 171 | -1.72% |
| 2026-05-20 | 41.21 | 41.21 | 41.21 | 41.21 | 353 | -0.43% |
| 2026-05-18 | 41.39 | 41.39 | 41.39 | 41.39 | 167 | -0.14% |
| 2026-05-08 | 41.5 | 41.5 | 41.45 | 41.45 | 584 | -0.98% |