5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-12.54%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.90 | $32.40 (-7.16%) | $34.97 | $32.01 | 1.20 M | $1.72 B |
| 12/04/2025 | $38.63 | $34.62 (-10.38%) | $40.20 | $34.29 | 1.02 M | $1.84 B |
| 12/03/2025 | $36.93 | $37.89 (2.6%) | $38.13 | $36.80 | 470.90 K | $2.01 B |
| 12/02/2025 | $36.31 | $36.85 (1.49%) | $37.02 | $35.96 | 450.42 K | $1.96 B |
| 12/01/2025 | $36.10 | $36.22 (0.33%) | $36.76 | $35.80 | 590.68 K | $1.92 B |
| 11/28/2025 | $35.72 | $36.36 (1.79%) | $36.38 | $35.72 | 188.72 K | $1.94 B |
| 11/26/2025 | $35.76 | $36.01 (0.7%) | $36.56 | $35.76 | 608.99 K | $1.92 B |
| 11/25/2025 | $35.17 | $36.07 (2.56%) | $36.23 | $35.17 | 381.53 K | $1.93 B |
| 11/24/2025 | $34.80 | $35.03 (0.66%) | $35.54 | $33.85 | 749.19 K | $1.87 B |
| 11/21/2025 | $33.89 | $35.20 (3.87%) | $35.28 | $33.89 | 865.70 K | $1.88 B |
| 11/20/2025 | $33.71 | $33.93 (0.65%) | $34.21 | $33.36 | 604.64 K | $1.81 B |
| 11/19/2025 | $33.73 | $33.35 (-1.13%) | $34.04 | $32.92 | 511.16 K | $1.78 B |
| 11/18/2025 | $34.46 | $33.78 (-1.97%) | $34.52 | $33.24 | 552.42 K | $1.80 B |
| 11/17/2025 | $35.43 | $34.18 (-3.53%) | $35.71 | $33.97 | 635.43 K | $1.82 B |
| 11/14/2025 | $36.74 | $35.60 (-3.1%) | $37.01 | $35.35 | 514.65 K | $1.90 B |
| 11/13/2025 | $37.14 | $37.14 (0%) | $37.32 | $36.79 | 303.17 K | $1.98 B |
| 11/12/2025 | $36.95 | $37.10 (0.41%) | $37.37 | $36.78 | 373.34 K | $1.98 B |
| 11/11/2025 | $36.82 | $37.12 (0.81%) | $37.33 | $36.82 | 249.53 K | $1.98 B |
| 11/10/2025 | $36.78 | $36.82 (0.11%) | $37.34 | $36.70 | 371.15 K | $1.97 B |
| 11/07/2025 | $36.21 | $36.53 (0.88%) | $37.10 | $36.14 | 432.31 K | $1.95 B |
| 11/06/2025 | $38.10 | $36.24 (-4.88%) | $38.58 | $36.16 | 509.82 K | $1.93 B |
| 11/05/2025 | $37.93 | $38.21 (0.74%) | $38.53 | $37.79 | 308.13 K | $2.04 B |
| 11/04/2025 | $37.54 | $37.90 (0.96%) | $38.19 | $37.38 | 369.77 K | $2.02 B |
| 11/03/2025 | $36.70 | $37.47 (2.1%) | $37.49 | $36.19 | 419.98 K | $2.00 B |
| 10/31/2025 | $36.38 | $36.87 (1.35%) | $37.25 | $36.38 | 390.48 K | $1.97 B |
| 10/30/2025 | $36.29 | $36.59 (0.83%) | $37.51 | $36.27 | 488.26 K | $1.95 B |
| 10/29/2025 | $37.60 | $36.64 (-2.55%) | $38.04 | $36.57 | 477.57 K | $1.96 B |
| 10/28/2025 | $36.77 | $37.73 (2.61%) | $37.86 | $36.48 | 556.76 K | $2.01 B |
| 10/27/2025 | $37.32 | $36.92 (-1.07%) | $37.72 | $36.64 | 319.17 K | $1.97 B |
| 10/24/2025 | $37.00 | $37.21 (0.57%) | $37.38 | $36.81 | 242.28 K | $1.99 B |
| 10/23/2025 | $37.83 | $36.98 (-2.25%) | $38.05 | $36.80 | 300.87 K | $1.97 B |
| 10/22/2025 | $37.52 | $37.77 (0.67%) | $37.99 | $37.37 | 318.84 K | $2.02 B |
| 10/21/2025 | $36.86 | $37.60 (2.01%) | $37.67 | $36.86 | 252.65 K | $2.01 B |
| 10/20/2025 | $37.06 | $36.85 (-0.57%) | $37.43 | $36.76 | 306.79 K | $1.97 B |
| 10/17/2025 | $36.96 | $37.05 (0.24%) | $37.42 | $36.86 | 342.20 K | $1.98 B |
| 10/16/2025 | $37.29 | $36.97 (-0.86%) | $37.88 | $36.80 | 662.59 K | $1.97 B |
| 10/15/2025 | $36.90 | $37.41 (1.38%) | $38.01 | $36.90 | 500.76 K | $2.00 B |
| 10/14/2025 | $36.39 | $37.01 (1.7%) | $37.14 | $36.14 | 452.53 K | $1.98 B |
| 10/13/2025 | $36.32 | $36.59 (0.74%) | $37.02 | $36.25 | 474.50 K | $1.95 B |
| 10/10/2025 | $36.39 | $36.39 (0%) | $36.84 | $36.15 | 443.70 K | $1.94 B |
| 10/09/2025 | $36.74 | $36.20 (-1.47%) | $36.76 | $35.94 | 417.83 K | $1.93 B |
| 10/08/2025 | $38.43 | $36.77 (-4.32%) | $38.43 | $36.23 | 713.25 K | $1.96 B |
| 10/07/2025 | $38.13 | $38.33 (0.52%) | $38.56 | $37.93 | 321.20 K | $2.05 B |
| 10/06/2025 | $40.00 | $38.65 (-3.38%) | $40.12 | $38.38 | 432.88 K | $2.06 B |
| 10/03/2025 | $40.14 | $39.96 (-0.45%) | $40.90 | $39.93 | 300.20 K | $2.13 B |
| 10/02/2025 | $40.00 | $40.07 (0.18%) | $40.37 | $39.49 | 313.01 K | $2.14 B |
| 10/01/2025 | $40.41 | $40.15 (-0.64%) | $40.49 | $39.76 | 299.29 K | $2.14 B |
| 09/30/2025 | $39.57 | $40.47 (2.27%) | $40.49 | $39.57 | 245.63 K | $2.16 B |
| 09/29/2025 | $40.11 | $39.93 (-0.45%) | $40.26 | $39.55 | 288.02 K | $2.13 B |
| 09/26/2025 | $39.69 | $39.90 (0.53%) | $40.02 | $39.50 | 315.26 K | $2.13 B |
| 09/25/2025 | $40.27 | $39.69 (-1.44%) | $40.30 | $39.33 | 235.20 K | $2.12 B |
| 09/24/2025 | $40.16 | $40.11 (-0.12%) | $40.72 | $40.04 | 206.24 K | $2.14 B |
| 09/23/2025 | $40.24 | $40.37 (0.32%) | $40.71 | $40.16 | 250.64 K | $2.15 B |
| 09/22/2025 | $40.18 | $40.17 (-0.02%) | $40.75 | $39.97 | 289.09 K | $2.14 B |
| 09/19/2025 | $41.16 | $40.32 (-2.04%) | $41.33 | $40.12 | 656.57 K | $2.15 B |
| 09/18/2025 | $41.07 | $41.16 (0.22%) | $41.48 | $40.61 | 352.23 K | $2.20 B |
| 09/17/2025 | $42.35 | $41.27 (-2.55%) | $42.72 | $41.16 | 355.24 K | $2.20 B |
| 09/16/2025 | $41.40 | $42.25 (2.05%) | $42.25 | $41.09 | 274.40 K | $2.26 B |
| 09/15/2025 | $41.45 | $41.39 (-0.14%) | $41.74 | $41.08 | 332.94 K | $2.21 B |
| 09/12/2025 | $42.17 | $41.19 (-2.32%) | $42.25 | $41.16 | 613.55 K | $2.20 B |
| 09/11/2025 | $41.36 | $42.15 (1.91%) | $42.16 | $41.17 | 324.03 K | $2.25 B |
| 09/10/2025 | $41.44 | $41.47 (0.07%) | $41.69 | $41.02 | 375.56 K | $2.21 B |
| 09/09/2025 | $41.41 | $41.83 (1.01%) | $42.05 | $40.94 | 402.61 K | $2.23 B |
| 09/08/2025 | $39.90 | $41.36 (3.66%) | $41.38 | $39.74 | 507.16 K | $2.21 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.
