5 DAY PERFORMANCE
-20.75%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+18.47%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-15.69%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $41.27 | $40.68 (-1.43%) | $41.32 | $40.23 | 456.95 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 |
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.
