5 DAY PERFORMANCE
-29.10%
1 MONTH PERFORMANCE
-29.22%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
+26.57%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-3.37%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.72 | $53.71 (-0.02%) | $53.77 | $53.49 | 4.52 K | |
| 08/06/2026 | $54.24 | $53.65 (-1.09%) | $54.80 | $53.10 | 373.31 K | $2.81 B |
| 08/05/2026 | $54.80 | $54.46 (-0.62%) | $55.10 | $54.01 | 264.38 K | $2.86 B |
| 08/04/2026 | $52.41 | $54.68 (4.33%) | $54.82 | $52.41 | 346.75 K | $2.87 B |
| 08/03/2026 | $52.66 | $53.10 (0.84%) | $54.14 | $52.52 | 373.14 K | $2.79 B |
| 07/31/2026 | $52.55 | $52.20 (-0.67%) | $52.55 | $51.14 | 350.71 K | $2.74 B |
| 07/30/2026 | $54.20 | $52.49 (-3.15%) | $55.10 | $52.30 | 514.69 K | $2.75 B |
| 07/29/2026 | $54.65 | $55.72 (1.96%) | $57.45 | $54.54 | 567.73 K | $2.92 B |
| 07/28/2026 | $51.59 | $54.30 (5.25%) | $54.58 | $51.55 | 432.71 K | $2.85 B |
| 07/27/2026 | $50.33 | $51.01 (1.35%) | $51.49 | $50.33 | 465.05 K | $2.68 B |
| 07/24/2026 | $48.72 | $49.55 (1.7%) | $49.82 | $48.72 | 268.18 K | $2.60 B |
| 07/23/2026 | $49.53 | $48.72 (-1.64%) | $49.72 | $48.61 | 586.57 K | $2.56 B |
| 07/22/2026 | $50.79 | $49.47 (-2.6%) | $51.68 | $48.92 | 641.59 K | $2.60 B |
| 07/21/2026 | $49.41 | $50.76 (2.73%) | $50.89 | $49.41 | 415.72 K | $2.66 B |
| 07/20/2026 | $50.40 | $49.98 (-0.83%) | $50.82 | $49.96 | 341.97 K | $2.62 B |
| 07/17/2026 | $50.80 | $50.97 (0.33%) | $52.22 | $50.12 | 396.36 K | $2.67 B |
| 07/16/2026 | $49.97 | $50.94 (1.94%) | $51.34 | $49.97 | 368.51 K | $2.67 B |
| 07/15/2026 | $49.36 | $49.51 (0.3%) | $50.14 | $48.65 | 485.73 K | $2.60 B |
| 07/14/2026 | $49.30 | $49.27 (-0.06%) | $50.32 | $48.63 | 470.17 K | $2.58 B |
| 07/13/2026 | $50.70 | $49.80 (-1.78%) | $50.74 | $48.45 | 526.05 K | $2.61 B |
| 07/10/2026 | $50.92 | $50.31 (-1.2%) | $52.30 | $50.02 | 710.55 K | $2.64 B |
| 07/09/2026 | $49.56 | $50.42 (1.74%) | $50.78 | $48.61 | 519.65 K | $2.65 B |
| 07/08/2026 | $52.55 | $50.30 (-4.28%) | $52.92 | $50.14 | 912.38 K | $2.64 B |
| 07/07/2026 | $52.53 | $52.29 (-0.46%) | $53.22 | $51.49 | 521.60 K | $2.74 B |
| 07/06/2026 | $52.50 | $52.53 (0.06%) | $53.24 | $51.82 | 583.68 K | $2.76 B |
| 07/02/2026 | $51.19 | $52.76 (3.07%) | $52.95 | $50.53 | 521.94 K | $2.77 B |
| 07/01/2026 | $47.55 | $51.01 (7.28%) | $51.70 | $47.55 | 558.63 K | $2.68 B |
| 06/30/2026 | $46.79 | $48.51 (3.68%) | $48.84 | $46.47 | 482.76 K | $2.55 B |
| 06/29/2026 | $47.90 | $47.16 (-1.54%) | $48.57 | $46.63 | 754.82 K | $2.47 B |
| 06/26/2026 | $45.73 | $48.19 (5.38%) | $48.31 | $45.60 | 2.73 M | $2.53 B |
| 06/25/2026 | $44.59 | $45.56 (2.18%) | $46.66 | $44.13 | 541.23 K | $2.39 B |
| 06/24/2026 | $44.52 | $44.28 (-0.54%) | $44.70 | $43.14 | 489.38 K | $2.32 B |
| 06/23/2026 | $45.35 | $43.94 (-3.11%) | $45.59 | $43.77 | 505.66 K | $2.31 B |
| 06/22/2026 | $46.70 | $44.99 (-3.66%) | $46.99 | $44.92 | 548.26 K | $2.36 B |
| 06/18/2026 | $45.84 | $46.70 (1.88%) | $48.19 | $45.63 | 1.49 M | $2.45 B |
| 06/17/2026 | $45.32 | $45.42 (0.22%) | $45.88 | $43.16 | 726.10 K | $2.38 B |
| 06/16/2026 | $40.00 | $45.09 (12.73%) | $45.12 | $39.89 | 886.53 K | $2.37 B |
| 06/15/2026 | $43.52 | $43.33 (-0.44%) | $44.75 | $43.07 | 732.32 K | $2.27 B |
| 06/12/2026 | $44.43 | $44.17 (-0.59%) | $44.69 | $43.97 | 466.09 K | $2.26 B |
| 06/11/2026 | $44.39 | $44.65 (0.59%) | $44.85 | $43.80 | 500.53 K | $2.33 B |
| 06/10/2026 | $44.26 | $44.39 (0.29%) | $44.95 | $43.92 | 382.21 K | $2.32 B |
| 06/09/2026 | $44.00 | $43.96 (-0.09%) | $44.43 | $43.52 | 449.38 K | $2.30 B |
| 06/08/2026 | $44.23 | $43.84 (-0.88%) | $44.42 | $42.00 | 287.64 K | $2.29 B |
| 06/05/2026 | $44.05 | $44.16 (0.25%) | $44.62 | $43.77 | 320.35 K | $2.31 B |
| 06/04/2026 | $43.26 | $44.08 (1.9%) | $44.49 | $43.20 | 381.92 K | $2.30 B |
| 06/03/2026 | $43.78 | $42.96 (-1.87%) | $43.95 | $42.66 | 468.78 K | $2.24 B |
| 06/02/2026 | $43.85 | $44.11 (0.59%) | $44.45 | $43.50 | 374.29 K | $2.30 B |
| 06/01/2026 | $42.30 | $43.64 (3.17%) | $43.66 | $41.86 | 391.00 K | $2.28 B |
| 05/29/2026 | $41.46 | $42.08 (1.5%) | $42.43 | $41.30 | 408.40 K | $2.20 B |
| 05/28/2026 | $41.21 | $41.66 (1.09%) | $42.13 | $40.92 | 281.57 K | $2.18 B |
| 05/27/2026 | $42.35 | $41.84 (-1.2%) | $43.14 | $41.82 | 270.43 K | $2.19 B |
| 05/26/2026 | $42.28 | $42.52 (0.57%) | $42.79 | $42.25 | 259.47 K | $2.22 B |
| 05/22/2026 | $41.94 | $42.34 (0.95%) | $42.54 | $41.89 | 295.41 K | $2.21 B |
| 05/21/2026 | $41.12 | $41.87 (1.82%) | $41.95 | $40.50 | 300.02 K | $2.19 B |
| 05/20/2026 | $41.75 | $41.36 (-0.93%) | $41.98 | $41.12 | 344.05 K | $2.16 B |
| 05/19/2026 | $41.97 | $42.03 (0.14%) | $42.20 | $41.52 | 341.39 K | $2.20 B |
| 05/18/2026 | $40.02 | $41.66 (4.1%) | $41.69 | $40.02 | 287.89 K | $2.18 B |
| 05/15/2026 | $39.54 | $39.89 (0.89%) | $40.03 | $39.21 | 273.03 K | $2.08 B |
| 05/14/2026 | $39.43 | $39.42 (-0.03%) | $39.81 | $39.03 | 366.31 K | $2.06 B |
| 05/13/2026 | $39.76 | $39.23 (-1.33%) | $40.02 | $38.48 | 401.04 K | $2.05 B |
| 05/12/2026 | $40.58 | $40.05 (-1.31%) | $40.67 | $39.74 | 390.73 K | $2.09 B |
| 05/11/2026 | $41.38 | $40.41 (-2.34%) | $41.57 | $39.90 | 302.15 K | $2.11 B |
| 05/08/2026 | $40.52 | $41.39 (2.15%) | $41.59 | $39.95 | 433.10 K | $2.16 B |
| 05/07/2026 | $40.88 | $40.70 (-0.44%) | $41.42 | $40.62 | 439.10 K | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
