5 DAY PERFORMANCE
-27.67%
1 MONTH PERFORMANCE
-23.75%
3 MONTH PERFORMANCE
-32.04%
6 MONTH PERFORMANCE
-9.42%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-3.14%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $53.08 | $50.47 (-4.92%) | $53.11 | $50.30 | 412.84 K | $2.56 B |
| 11/04/2026 | $52.31 | $52.30 (-0.02%) | $53.63 | $51.24 | 416.65 K | $2.65 B |
| 11/03/2026 | $50.54 | $50.81 (0.53%) | $51.12 | $49.72 | 372.55 K | $2.58 B |
| 11/02/2026 | $51.38 | $51.12 (-0.51%) | $52.22 | $50.96 | 413.25 K | $2.59 B |
| 10/30/2026 | $50.98 | $51.17 (0.37%) | $52.38 | $50.98 | 397.35 K | $2.60 B |
| 10/29/2026 | $50.79 | $51.44 (1.28%) | $51.47 | $50.57 | 335.65 K | $2.61 B |
| 10/28/2026 | $52.15 | $50.58 (-3.01%) | $52.91 | $50.14 | 378.54 K | $2.57 B |
| 10/27/2026 | $53.66 | $52.61 (-1.96%) | $53.66 | $52.48 | 238.97 K | $2.67 B |
| 10/26/2026 | $53.83 | $53.63 (-0.37%) | $54.02 | $52.81 | 353.50 K | $2.72 B |
| 10/23/2026 | $53.47 | $53.91 (0.82%) | $54.11 | $53.21 | 364.85 K | $2.74 B |
| 10/22/2026 | $52.54 | $54.05 (2.87%) | $54.16 | $52.10 | 374.49 K | $2.74 B |
| 10/21/2026 | $52.18 | $52.04 (-0.27%) | $52.74 | $51.42 | 281.56 K | $2.64 B |
| 10/20/2026 | $52.21 | $52.28 (0.13%) | $52.98 | $51.86 | 337.22 K | $2.65 B |
| 10/19/2026 | $52.75 | $51.78 (-1.84%) | $52.97 | $51.73 | 265.51 K | $2.63 B |
| 10/16/2026 | $53.53 | $52.72 (-1.51%) | $53.82 | $51.94 | 244.10 K | $2.68 B |
| 10/15/2026 | $52.10 | $52.97 (1.67%) | $53.78 | $51.81 | 321.43 K | $2.69 B |
| 10/14/2026 | $52.29 | $51.49 (-1.53%) | $52.40 | $51.06 | 401.09 K | $2.61 B |
| 10/13/2026 | $51.50 | $52.58 (2.1%) | $52.64 | $51.24 | 420.93 K | $2.67 B |
| 10/12/2026 | $50.27 | $51.32 (2.09%) | $51.78 | $49.73 | 361.90 K | $2.60 B |
| 10/09/2026 | $49.87 | $49.64 (-0.46%) | $50.42 | $48.64 | 256.28 K | $2.52 B |
| 10/08/2026 | $48.87 | $49.40 (1.08%) | $49.67 | $48.34 | 600.68 K | $2.51 B |
| 10/07/2026 | $48.29 | $48.80 (1.06%) | $49.07 | $47.90 | 495.77 K | $2.48 B |
| 10/06/2026 | $48.42 | $48.45 (0.06%) | $48.61 | $47.73 | 291.16 K | $2.46 B |
| 10/05/2026 | $47.78 | $48.54 (1.59%) | $48.75 | $47.52 | 432.81 K | $2.46 B |
| 10/02/2026 | $48.98 | $47.50 (-3.02%) | $48.98 | $47.34 | 398.54 K | $2.41 B |
| 10/01/2026 | $48.09 | $48.90 (1.68%) | $49.11 | $47.80 | 718.83 K | $2.48 B |
| 09/30/2026 | $47.77 | $47.76 (-0.02%) | $48.93 | $47.74 | 445.48 K | $2.42 B |
| 09/29/2026 | $47.50 | $47.74 (0.51%) | $48.24 | $47.21 | 326.14 K | $2.42 B |
| 09/28/2026 | $47.25 | $47.61 (0.76%) | $48.22 | $47.10 | 518.46 K | $2.42 B |
| 09/25/2026 | $48.29 | $47.55 (-1.53%) | $48.64 | $47.00 | 507.13 K | $2.41 B |
| 09/24/2026 | $48.46 | $48.61 (0.31%) | $49.43 | $47.74 | 386.62 K | $2.47 B |
| 09/23/2026 | $46.77 | $47.75 (2.1%) | $47.84 | $45.99 | 377.02 K | $2.42 B |
| 09/22/2026 | $48.10 | $47.02 (-2.25%) | $48.12 | $46.86 | 335.16 K | $2.39 B |
| 09/21/2026 | $48.15 | $47.29 (-1.79%) | $48.62 | $46.97 | 346.50 K | $2.40 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 |
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.
