5 DAY PERFORMANCE
-23.55%
1 MONTH PERFORMANCE
-20.35%
3 MONTH PERFORMANCE
-27.32%
6 MONTH PERFORMANCE
-5.76%
YEAR-TO-DATE PERFORMANCE
+27.75%
1 YEAR PERFORMANCE
+4.59%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $52.05 | $52.05 (0%) | $52.05 | $52.05 | 154 | $2.65 B |
| 11/03/2026 | $50.82 | $50.82 (0%) | $50.82 | $50.82 | 199 | $2.58 B |
| 11/02/2026 | $52.05 | $52.05 (0%) | $52.05 | $52.05 | 197 | $2.59 B |
| 10/30/2026 | $51.60 | $51.60 (0%) | $51.60 | $51.60 | 170 | $2.60 B |
| 10/29/2026 | $54.23 | $54.23 (0%) | $54.23 | $54.23 | 0 | $2.61 B |
| 10/28/2026 | $54.23 | $54.23 (0%) | $54.23 | $54.23 | 33 | $2.57 B |
| 10/27/2026 | $54.23 | $54.23 (0%) | $54.23 | $54.23 | 163 | $2.67 B |
| 10/26/2026 | $54.46 | $54.46 (0%) | $54.46 | $54.46 | 50 | $2.72 B |
| 10/23/2026 | $54.46 | $54.46 (0%) | $54.46 | $54.46 | 127 | $2.74 B |
| 10/22/2026 | $54.08 | $54.08 (0%) | $54.08 | $54.08 | 158 | $2.74 B |
| 10/21/2026 | $52.80 | $53.74 (1.78%) | $53.74 | $52.80 | 630 | $2.64 B |
| 10/20/2026 | $53.04 | $53.04 (0%) | $53.04 | $53.04 | 11 | $2.65 B |
| 10/19/2026 | $53.38 | $53.04 (-0.64%) | $53.38 | $52.84 | 1.19 K | $2.63 B |
| 10/16/2026 | $52.53 | $52.53 (0%) | $52.53 | $52.53 | 155 | $2.68 B |
| 10/15/2026 | $51.59 | $51.59 (0%) | $51.59 | $51.59 | 0 | $2.69 B |
| 10/14/2026 | $51.59 | $51.59 (0%) | $51.59 | $51.59 | 83 | $2.61 B |
| 10/13/2026 | $51.59 | $51.59 (0%) | $51.59 | $51.59 | 31 | $2.67 B |
| 10/12/2026 | $51.59 | $51.59 (0%) | $51.59 | $51.59 | 668 | $2.60 B |
| 10/09/2026 | $47.90 | $47.90 (0%) | $47.90 | $47.90 | 1 | $2.52 B |
| 10/08/2026 | $47.90 | $47.90 (0%) | $47.90 | $47.90 | 12 | $2.51 B |
| 10/07/2026 | $47.90 | $47.90 (0%) | $47.90 | $47.90 | 187 | $2.48 B |
| 10/06/2026 | $49.53 | $49.53 (0%) | $49.53 | $49.53 | 49 | $2.46 B |
| 10/05/2026 | $48.36 | $48.36 (0%) | $48.36 | $48.36 | 366 | $2.46 B |
| 10/02/2026 | $49.36 | $49.54 (0.36%) | $49.54 | $49.36 | 1.12 K | $2.41 B |
| 10/01/2026 | $48.93 | $48.93 (0%) | $48.93 | $48.93 | 19 | $2.48 B |
| 09/30/2026 | $48.65 | $48.93 (0.58%) | $48.93 | $48.65 | 897 | $2.42 B |
| 09/29/2026 | $47.77 | $47.60 (-0.36%) | $47.77 | $47.50 | 27.73 K | $2.42 B |
| 09/28/2026 | $47.77 | $47.77 (0%) | $47.77 | $47.77 | 37 | $2.42 B |
| 09/25/2026 | $48.10 | $47.77 (-0.69%) | $48.10 | $47.30 | 29.06 K | $2.41 B |
| 09/24/2026 | $48.50 | $48.56 (0.12%) | $48.61 | $48.50 | 2.14 K | $2.47 B |
| 09/23/2026 | $47.76 | $47.76 (0%) | $47.76 | $47.76 | 912 | $2.42 B |
| 09/22/2026 | $47.15 | $47.15 (0%) | $47.15 | $47.15 | 10 | $2.39 B |
| 09/21/2026 | $47.74 | $47.15 (-1.24%) | $48.50 | $47.15 | 7.91 K | $2.40 B |
| 09/18/2026 | $47.77 | $46.68 (-2.28%) | $48.17 | $46.68 | 12.38 K | $2.44 B |
| 09/17/2026 | $48.98 | $48.98 (0%) | $48.98 | $48.98 | 739 | $2.51 B |
| 09/16/2026 | $48.74 | $48.74 (0%) | $48.74 | $48.74 | 866 | $2.51 B |
| 09/15/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 4 | $2.50 B |
| 09/14/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 33 | $2.46 B |
| 09/11/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 406 | $2.39 B |
| 09/10/2026 | $48.38 | $48.38 (0%) | $48.38 | $48.38 | 13 | $2.40 B |
| 09/09/2026 | $48.38 | $48.38 (0%) | $48.38 | $48.38 | 246 | $2.44 B |
| 09/08/2026 | $48.10 | $48.38 (0.58%) | $48.38 | $48.10 | 672 | $2.47 B |
| 09/04/2026 | $54.50 | $48.68 (-10.68%) | $54.50 | $48.68 | 956 | $2.45 B |
| 09/03/2026 | $54.02 | $54.02 (0%) | $54.02 | $54.02 | 813 | $2.57 B |
| 09/02/2026 | $52.94 | $52.94 (0%) | $52.94 | $52.94 | 28 | $2.59 B |
| 09/01/2026 | $52.74 | $52.94 (0.38%) | $52.94 | $52.74 | 630 | $2.66 B |
| 08/31/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 1 | $2.66 B |
| 08/28/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 120 | $2.82 B |
| 08/27/2026 | $54.23 | $54.18 (-0.09%) | $54.23 | $54.18 | 432 | $2.84 B |
| 08/26/2026 | $53.78 | $53.80 (0.04%) | $53.80 | $53.70 | 1.14 K | $2.79 B |
| 08/25/2026 | $52.24 | $52.24 (0%) | $52.24 | $52.24 | 1 | $2.83 B |
| 08/24/2026 | $52.24 | $52.24 (0%) | $52.24 | $52.24 | 36 | $2.79 B |
| 08/21/2026 | $52.18 | $52.24 (0.11%) | $52.24 | $52.18 | 304 | $2.71 B |
| 08/20/2026 | $53.19 | $53.19 (0%) | $53.19 | $53.19 | 19 | $2.73 B |
| 08/19/2026 | $53.19 | $53.19 (0%) | $53.19 | $53.19 | 268 | $2.73 B |
| 08/18/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 1 | $2.68 B |
| 08/17/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 49 | $2.67 B |
| 08/14/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 33 | $2.70 B |
| 08/13/2026 | $50.55 | $51.43 (1.74%) | $51.43 | $50.55 | 663 | $2.72 B |
| 08/12/2026 | $51.33 | $51.33 (0%) | $51.33 | $51.33 | 174 | $2.62 B |
| 08/11/2026 | $51.64 | $50.95 (-1.34%) | $51.64 | $50.91 | 414 | $2.60 B |
| 08/10/2026 | $53.81 | $51.99 (-3.38%) | $53.81 | $51.99 | 648 | $2.71 B |
| 08/07/2026 | $53.78 | $53.78 (0%) | $53.78 | $53.78 | 279 | $2.75 B |
| 08/06/2026 | $54.28 | $54.28 (0%) | $54.28 | $54.28 | 80 | $2.81 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.
