John Wiley & Sons, Inc. Common Stock (WLY)

Last Price30.63

Change-0.35 (-1.13%)

NYSE · Last Trade: Jan 1st, 11:26 AM EST

Historical Prices For John Wiley & Sons, Inc. Common Stock (WLY)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	30.99	30.99	30.57	30.63	391,340	30.63
12/30/2025	30.56	31.11	30.52	30.98	456,086	30.98
12/29/2025	31.13	31.33	30.80	31.02	423,647	30.66
12/26/2025	31.40	31.50	30.98	31.13	395,246	30.77
12/24/2025	31.23	31.52	31.23	31.31	153,558	30.95
12/23/2025	31.00	31.49	30.90	31.24	441,714	30.88
12/22/2025	30.89	31.70	30.77	31.01	503,730	30.66
12/19/2025	30.98	31.37	30.81	31.02	1,399,141	30.66
12/18/2025	31.65	31.86	30.75	31.14	623,306	30.78
12/17/2025	31.56	31.97	31.05	31.61	620,688	31.25
12/16/2025	30.63	31.31	30.27	31.08	732,301	30.72
12/15/2025	31.08	31.29	30.50	30.56	645,234	30.21
12/12/2025	31.76	31.89	30.11	30.94	960,352	30.59
12/11/2025	31.88	32.40	31.38	31.80	612,763	31.44
12/10/2025	31.72	33.05	31.10	31.82	1,375,387	31.46
12/09/2025	31.06	31.60	29.93	30.86	827,842	30.51
12/08/2025	32.78	32.78	31.21	31.47	1,359,002	31.11
12/05/2025	34.90	34.97	32.01	32.40	1,195,362	32.03
12/04/2025	38.63	40.20	34.29	34.62	1,022,995	34.22
12/03/2025	36.93	38.13	36.80	37.89	470,890	37.46
12/02/2025	36.31	37.02	35.96	36.85	450,417	36.43
12/01/2025	36.10	36.76	35.80	36.22	590,677	35.81
11/28/2025	35.72	36.38	35.72	36.36	188,719	35.94
11/26/2025	35.76	36.56	35.76	36.01	608,985	35.60
11/25/2025	35.17	36.23	35.17	36.07	381,528	35.66
11/24/2025	34.80	35.54	33.85	35.03	734,362	34.63
11/21/2025	33.89	35.28	33.89	35.20	865,701	34.80
11/20/2025	33.71	34.21	33.36	33.93	604,637	33.54
11/19/2025	33.73	34.04	32.92	33.35	511,158	32.97
11/18/2025	34.46	34.52	33.24	33.78	552,421	33.39
11/17/2025	35.43	35.71	33.97	34.18	635,431	33.79
11/14/2025	36.74	37.01	35.35	35.60	514,646	35.19
11/13/2025	37.14	37.31	36.79	37.14	303,169	36.72
11/12/2025	36.95	37.37	36.78	37.10	373,340	36.68
11/11/2025	36.82	36.82	36.82	37.12	249,529	36.70
11/10/2025	36.78	37.34	36.70	36.82	371,148	36.40
11/07/2025	36.21	37.10	36.14	36.53	432,313	36.11
11/06/2025	38.10	38.58	36.16	36.24	509,795	35.83
11/05/2025	37.93	38.53	37.79	38.21	308,133	37.77
11/04/2025	37.54	38.19	37.38	37.90	369,706	37.47
11/03/2025	36.70	37.49	36.19	37.47	419,980	37.04
10/31/2025	36.38	37.25	36.38	36.87	390,475	36.45
10/30/2025	36.29	37.51	36.27	36.59	488,257	36.17
10/29/2025	37.60	38.04	36.57	36.64	476,769	36.22
10/28/2025	36.77	37.86	36.48	37.73	556,758	37.30
10/27/2025	37.32	37.72	36.64	36.92	319,173	36.50
10/24/2025	37.00	37.38	36.81	37.21	242,282	36.78
10/23/2025	37.83	38.05	36.80	36.98	300,869	36.56
10/22/2025	37.52	37.99	37.37	37.77	318,843	37.34
10/21/2025	36.86	37.67	36.86	37.60	252,649	37.17
10/20/2025	37.06	37.43	36.76	36.85	306,788	36.43
10/17/2025	36.96	37.42	36.86	37.05	342,197	36.63
10/16/2025	37.29	37.88	36.80	36.97	662,594	36.55
10/15/2025	36.90	38.01	36.90	37.41	500,755	36.98
10/14/2025	36.39	37.14	36.14	37.01	452,526	36.59
10/13/2025	36.32	37.02	36.25	36.59	474,501	36.17
10/10/2025	36.39	36.84	36.15	36.39	443,700	35.97
10/09/2025	36.74	36.76	35.94	36.20	417,828	35.79
10/08/2025	38.43	38.43	36.23	36.77	713,248	36.35
10/07/2025	38.13	38.56	37.93	38.33	321,187	37.89
10/06/2025	40.00	40.12	38.38	38.65	432,860	37.86
10/03/2025	40.14	40.90	39.93	39.96	300,200	39.14
10/02/2025	40.00	40.37	39.49	40.07	313,012	39.25
10/01/2025	40.41	40.49	39.76	40.15	299,288	39.33