5 DAY PERFORMANCE
-9.58%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
+26.57%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-16.76%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.27 | $40.84 (-1.05%) | $41.32 | $40.73 | 139.37 K | $2.13 B |
| 05/05/2026 | $40.21 | $40.86 (1.62%) | $41.01 | $40.19 | 309.70 K | $2.13 B |
| 05/04/2026 | $40.75 | $40.18 (-1.4%) | $41.50 | $39.83 | 312.74 K | $2.10 B |
| 05/01/2026 | $41.27 | $40.93 (-0.82%) | $41.43 | $40.84 | 329.65 K | $2.14 B |
| 04/30/2026 | $40.34 | $40.93 (1.46%) | $41.27 | $40.20 | 323.91 K | $2.14 B |
| 04/29/2026 | $41.03 | $40.62 (-1%) | $41.23 | $40.57 | 305.59 K | $2.12 B |
| 04/28/2026 | $41.38 | $41.01 (-0.89%) | $41.60 | $40.78 | 273.20 K | $2.14 B |
| 04/27/2026 | $41.10 | $41.04 (-0.15%) | $41.59 | $40.90 | 307.09 K | $2.14 B |
| 04/24/2026 | $41.27 | $41.07 (-0.48%) | $41.60 | $40.85 | 375.23 K | $2.15 B |
| 04/23/2026 | $41.54 | $41.32 (-0.53%) | $41.56 | $40.65 | 387.39 K | $2.16 B |
| 04/22/2026 | $42.49 | $41.88 (-1.44%) | $42.79 | $41.79 | 553.46 K | $2.19 B |
| 04/21/2026 | $41.70 | $42.43 (1.75%) | $43.18 | $41.51 | 535.13 K | $2.22 B |
| 04/20/2026 | $41.37 | $41.67 (0.73%) | $41.84 | $40.91 | 402.75 K | $2.18 B |
| 04/17/2026 | $40.72 | $41.52 (1.96%) | $41.98 | $40.72 | 380.87 K | $2.17 B |
| 04/16/2026 | $40.52 | $40.58 (0.15%) | $40.80 | $40.41 | 337.89 K | $2.12 B |
| 04/15/2026 | $39.86 | $40.29 (1.08%) | $40.51 | $39.81 | 369.26 K | $2.10 B |
| 04/14/2026 | $38.65 | $39.78 (2.92%) | $39.79 | $38.65 | 462.52 K | $2.08 B |
| 04/13/2026 | $38.30 | $38.54 (0.63%) | $38.56 | $37.72 | 544.05 K | $2.01 B |
| 04/10/2026 | $38.60 | $38.45 (-0.39%) | $38.60 | $38.20 | 420.25 K | $2.01 B |
| 04/09/2026 | $38.49 | $38.59 (0.26%) | $38.73 | $38.45 | 406.67 K | $2.02 B |
| 04/08/2026 | $38.36 | $38.61 (0.65%) | $39.02 | $38.32 | 579.02 K | $2.02 B |
| 04/07/2026 | $38.09 | $38.26 (0.45%) | $38.53 | $38.09 | 352.42 K | $2.00 B |
| 04/06/2026 | $39.00 | $38.50 (-1.28%) | $39.17 | $38.24 | 451.91 K | $2.01 B |
| 04/02/2026 | $38.91 | $39.05 (0.36%) | $39.40 | $38.59 | 454.46 K | $2.04 B |
| 04/01/2026 | $38.32 | $38.71 (1.02%) | $38.99 | $37.87 | 440.24 K | $2.02 B |
| 03/31/2026 | $38.33 | $38.10 (-0.6%) | $38.97 | $37.85 | 619.08 K | $1.99 B |
| 03/30/2026 | $37.47 | $37.96 (1.31%) | $38.35 | $37.47 | 379.89 K | $1.98 B |
| 03/27/2026 | $38.26 | $37.62 (-1.67%) | $38.53 | $37.31 | 621.25 K | $1.97 B |
| 03/26/2026 | $37.36 | $38.26 (2.41%) | $38.38 | $37.12 | 435.55 K | $2.00 B |
| 03/25/2026 | $37.03 | $37.39 (0.97%) | $37.56 | $36.66 | 358.85 K | $1.95 B |
| 03/24/2026 | $36.65 | $36.76 (0.3%) | $36.92 | $36.05 | 450.40 K | $1.92 B |
| 03/23/2026 | $36.31 | $36.97 (1.82%) | $37.19 | $36.13 | 477.34 K | $1.93 B |
| 03/20/2026 | $36.42 | $36.17 (-0.69%) | $36.55 | $36.02 | 1.25 M | $1.89 B |
| 03/19/2026 | $36.70 | $36.43 (-0.74%) | $37.10 | $36.09 | 451.52 K | $1.90 B |
| 03/18/2026 | $36.51 | $36.63 (0.33%) | $36.95 | $35.90 | 539.13 K | $1.91 B |
| 03/17/2026 | $36.57 | $36.53 (-0.11%) | $37.39 | $36.47 | 511.00 K | $1.91 B |
| 03/16/2026 | $36.72 | $36.68 (-0.11%) | $37.00 | $36.44 | 415.67 K | $1.92 B |
| 03/13/2026 | $36.56 | $36.71 (0.41%) | $36.86 | $36.13 | 459.44 K | $1.92 B |
| 03/12/2026 | $36.42 | $36.35 (-0.19%) | $36.86 | $36.17 | 498.14 K | $1.90 B |
| 03/11/2026 | $36.70 | $36.58 (-0.33%) | $36.91 | $36.26 | 499.10 K | $1.91 B |
| 03/10/2026 | $36.75 | $36.61 (-0.38%) | $36.75 | $35.66 | 678.08 K | $1.91 B |
| 03/09/2026 | $37.08 | $36.98 (-0.27%) | $37.26 | $36.33 | 1.04 M | $1.93 B |
| 03/06/2026 | $34.69 | $37.46 (7.99%) | $37.53 | $34.69 | 1.14 M | $1.96 B |
| 03/05/2026 | $33.01 | $34.73 (5.21%) | $34.83 | $31.53 | 1.60 M | $1.81 B |
| 03/04/2026 | $31.04 | $30.45 (-1.9%) | $31.04 | $30.15 | 599.32 K | $1.59 B |
| 03/03/2026 | $30.03 | $30.66 (2.1%) | $30.95 | $29.84 | 568.66 K | $1.60 B |
| 03/02/2026 | $30.77 | $30.50 (-0.88%) | $31.02 | $30.36 | 558.58 K | $1.59 B |
| 02/27/2026 | $30.34 | $31.02 (2.24%) | $31.05 | $30.20 | 605.14 K | $1.65 B |
| 02/26/2026 | $29.85 | $30.58 (2.45%) | $31.17 | $29.85 | 464.60 K | $1.62 B |
| 02/25/2026 | $29.25 | $29.63 (1.3%) | $29.69 | $29.05 | 379.20 K | $1.57 B |
| 02/24/2026 | $29.10 | $29.35 (0.86%) | $29.64 | $29.10 | 394.24 K | $1.56 B |
| 02/23/2026 | $29.70 | $29.07 (-2.12%) | $29.94 | $28.81 | 410.12 K | $1.54 B |
| 02/20/2026 | $29.86 | $29.87 (0.03%) | $30.20 | $29.52 | 405.53 K | $1.59 B |
| 02/19/2026 | $29.62 | $29.90 (0.95%) | $30.16 | $29.59 | 454.86 K | $1.59 B |
| 02/18/2026 | $29.67 | $29.59 (-0.27%) | $29.97 | $28.82 | 519.57 K | $1.57 B |
| 02/17/2026 | $29.72 | $29.63 (-0.3%) | $29.72 | $29.13 | 567.00 K | $1.57 B |
| 02/13/2026 | $29.15 | $29.44 (0.99%) | $29.75 | $28.52 | 577.04 K | $1.56 B |
| 02/12/2026 | $29.51 | $28.79 (-2.44%) | $29.94 | $28.40 | 744.73 K | $1.53 B |
| 02/11/2026 | $29.75 | $29.51 (-0.81%) | $30.01 | $29.34 | 496.69 K | $1.57 B |
| 02/10/2026 | $29.27 | $29.59 (1.09%) | $30.06 | $28.89 | 555.11 K | $1.57 B |
| 02/09/2026 | $29.53 | $29.16 (-1.25%) | $29.61 | $28.92 | 477.24 K | $1.55 B |
| 02/06/2026 | $29.14 | $29.24 (0.34%) | $29.53 | $29.14 | 465.04 K | $1.55 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.
