5 DAY PERFORMANCE
-25.29%
1 MONTH PERFORMANCE
-28.25%
3 MONTH PERFORMANCE
-20.75%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-8.21%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.15 | $47.50 (-1.35%) | $48.64 | $47.48 | 98.06 K | $2.42 B |
| 09/18/2026 | $49.52 | $48.10 (-2.87%) | $49.52 | $47.55 | 1.04 M | $2.44 B |
| 09/17/2026 | $49.86 | $49.36 (-1%) | $50.00 | $48.60 | 384.62 K | $2.51 B |
| 09/16/2026 | $48.93 | $49.54 (1.25%) | $49.99 | $48.46 | 618.65 K | $2.51 B |
| 09/15/2026 | $46.82 | $49.33 (5.36%) | $49.51 | $46.82 | 634.33 K | $2.50 B |
| 09/14/2026 | $47.75 | $48.43 (1.42%) | $48.68 | $47.44 | 487.97 K | $2.46 B |
| 09/11/2026 | $47.40 | $47.03 (-0.78%) | $47.52 | $46.80 | 509.14 K | $2.39 B |
| 09/10/2026 | $47.98 | $47.24 (-1.54%) | $48.67 | $47.08 | 593.54 K | $2.40 B |
| 09/09/2026 | $48.36 | $47.99 (-0.77%) | $48.53 | $47.13 | 610.73 K | $2.44 B |
| 09/08/2026 | $48.24 | $48.68 (0.91%) | $48.96 | $47.01 | 691.03 K | $2.47 B |
| 09/04/2026 | $49.50 | $48.19 (-2.65%) | $51.15 | $46.51 | 1.05 M | $2.45 B |
| 09/03/2026 | $48.84 | $50.66 (3.73%) | $54.80 | $48.84 | 1.14 M | $2.57 B |
| 09/02/2026 | $53.07 | $51.05 (-3.81%) | $54.81 | $50.89 | 1.23 M | $2.59 B |
| 09/01/2026 | $52.24 | $52.39 (0.29%) | $53.33 | $52.18 | 531.51 K | $2.66 B |
| 08/31/2026 | $53.54 | $52.39 (-2.15%) | $54.00 | $51.79 | 686.34 K | $2.66 B |
| 08/28/2026 | $54.16 | $53.71 (-0.83%) | $54.80 | $53.25 | 380.78 K | $2.82 B |
| 08/27/2026 | $53.23 | $54.04 (1.52%) | $54.21 | $52.69 | 247.17 K | $2.84 B |
| 08/26/2026 | $53.65 | $53.11 (-1.01%) | $53.98 | $52.85 | 319.44 K | $2.79 B |
| 08/25/2026 | $53.35 | $53.89 (1.01%) | $54.16 | $52.68 | 360.09 K | $2.83 B |
| 08/24/2026 | $51.91 | $53.20 (2.49%) | $53.24 | $51.91 | 251.58 K | $2.79 B |
| 08/21/2026 | $51.75 | $51.58 (-0.33%) | $52.29 | $51.42 | 381.50 K | $2.71 B |
| 08/20/2026 | $51.46 | $52.08 (1.2%) | $52.82 | $51.46 | 324.75 K | $2.73 B |
| 08/19/2026 | $51.26 | $51.97 (1.39%) | $52.05 | $50.43 | 426.87 K | $2.73 B |
| 08/18/2026 | $51.37 | $51.11 (-0.51%) | $52.39 | $50.94 | 439.10 K | $2.68 B |
| 08/17/2026 | $50.81 | $50.80 (-0.02%) | $51.23 | $49.53 | 311.72 K | $2.67 B |
| 08/14/2026 | $52.30 | $51.39 (-1.74%) | $52.30 | $51.26 | 461.64 K | $2.70 B |
| 08/13/2026 | $50.58 | $51.82 (2.45%) | $51.92 | $50.58 | 407.24 K | $2.72 B |
| 08/12/2026 | $49.12 | $49.94 (1.67%) | $50.05 | $49.02 | 259.72 K | $2.62 B |
| 08/11/2026 | $51.15 | $49.58 (-3.07%) | $51.79 | $49.50 | 409.96 K | $2.60 B |
| 08/10/2026 | $51.64 | $51.66 (0.04%) | $52.32 | $51.17 | 690.29 K | $2.71 B |
| 08/07/2026 | $53.72 | $52.33 (-2.59%) | $54.68 | $52.29 | 460.07 K | $2.75 B |
| 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 |
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.
