5 DAY PERFORMANCE
+14.97%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-7.16%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
+15.43%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.59 | $45.05 (-3.31%) | $46.59 | $44.95 | 563 | $2.38 B |
| 03/11/2025 | $46.67 | $46.81 (0.3%) | $46.81 | $45.90 | 729 | $2.52 B |
| 03/10/2025 | $45.65 | $46.33 (1.49%) | $46.80 | $45.65 | 3,419 | $2.50 B |
| 03/07/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.49 B |
| 03/06/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.36 B |
| 03/05/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.05 B |
| 03/04/2025 | $37.41 | $37.35 (-0.16%) | $37.41 | $37.35 | 702 | $2.05 B |
| 03/03/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 69 | $2.07 B |
| 02/28/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 251 | $2.16 B |
| 02/27/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 0 | $2.10 B |
| 02/26/2025 | $38.81 | $39.00 (0.49%) | $39.00 | $38.64 | 8,272 | $2.12 B |
| 02/25/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.17 B |
| 02/24/2025 | $39.57 | $40.00 (1.09%) | $40.00 | $39.57 | 237 | $2.16 B |
| 02/21/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.14 B |
| 02/20/2025 | $39.86 | $39.86 (0%) | $39.86 | $39.86 | 704 | $2.16 B |
| 02/19/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.18 B |
| 02/18/2025 | $40.51 | $40.00 (-1.26%) | $40.51 | $40.00 | 548 | $2.18 B |
| 02/14/2025 | $40.69 | $40.69 (0%) | $40.69 | $40.69 | 154 | $2.20 B |
| 02/13/2025 | $39.91 | $40.31 (1%) | $40.31 | $39.91 | 343 | $2.19 B |
| 02/12/2025 | $39.89 | $39.90 (0.03%) | $39.90 | $39.89 | 318 | $2.17 B |
| 02/11/2025 | $40.41 | $40.41 (0%) | $40.41 | $40.41 | 129 | $2.22 B |
| 02/10/2025 | $40.21 | $40.21 (0%) | $40.21 | $40.21 | 129 | $2.19 B |
| 02/07/2025 | $40.41 | $40.41 (0%) | $40.41 | $40.41 | 383 | $2.18 B |
| 02/06/2025 | $41.90 | $41.25 (-1.55%) | $41.90 | $41.25 | 1,383 | $2.24 B |
| 02/05/2025 | $41.82 | $41.82 (0%) | $41.82 | $41.82 | 0 | $2.28 B |
| 02/04/2025 | $41.82 | $41.82 (0%) | $41.82 | $41.82 | 567 | $2.30 B |
| 02/03/2025 | $41.18 | $39.90 (-3.11%) | $41.18 | $39.90 | 446 | $2.24 B |
| 01/31/2025 | $41.52 | $41.52 (0%) | $41.52 | $41.52 | 0 | $2.22 B |
| 01/30/2025 | $41.19 | $41.19 (0%) | $41.19 | $41.19 | 254 | $2.25 B |
| 01/29/2025 | $41.50 | $41.52 (0.05%) | $41.52 | $41.04 | 878 | $2.21 B |
| 01/28/2025 | $42.26 | $42.26 (0%) | $42.26 | $42.26 | 440 | $2.22 B |
| 01/27/2025 | $42.70 | $42.70 (0%) | $42.70 | $42.70 | 404 | $2.29 B |
| 01/24/2025 | $43.70 | $43.70 (0%) | $43.70 | $43.70 | 1,058 | $2.27 B |
| 01/23/2025 | $43.82 | $43.82 (0%) | $43.82 | $43.82 | 0 | $2.26 B |
| 01/22/2025 | $43.77 | $43.82 (0.11%) | $43.82 | $43.77 | 654 | $2.32 B |
| 01/21/2025 | $43.70 | $43.70 (0%) | $43.70 | $43.70 | 0 | $2.41 B |
| 01/17/2025 | $43.70 | $43.70 (0%) | $43.70 | $43.70 | 129 | $2.38 B |
| 01/16/2025 | $43.05 | $43.05 (0%) | $43.05 | $43.05 | 0 | $2.37 B |
| 01/15/2025 | $43.05 | $43.05 (0%) | $43.05 | $43.05 | 397 | $2.35 B |
| 01/14/2025 | $41.75 | $42.25 (1.2%) | $42.29 | $41.75 | 1,088 | $2.30 B |
| 01/13/2025 | $41.90 | $41.61 (-0.69%) | $41.90 | $41.61 | 919 | $2.29 B |
| 01/10/2025 | $41.94 | $41.95 (0.02%) | $41.95 | $41.94 | 364 | $2.28 B |
| 01/08/2025 | $42.28 | $41.79 (-1.16%) | $42.28 | $41.79 | 287 | $2.32 B |
| 01/07/2025 | $42.90 | $42.90 (0%) | $42.90 | $42.90 | 397 | $2.28 B |
| 01/06/2025 | $42.94 | $42.94 (0%) | $42.94 | $42.94 | 126 | $2.29 B |
| 01/03/2025 | $42.30 | $42.30 (0%) | $42.30 | $42.30 | 293 | $2.33 B |
| 01/02/2025 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.34 B |
| 12/31/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.37 B |
| 12/30/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.36 B |
| 12/27/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 351 | $2.41 B |
| 12/26/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.43 B |
| 12/24/2024 | $44.60 | $44.60 (0%) | $44.60 | $44.60 | 151 | $2.44 B |
| 12/23/2024 | $44.14 | $44.14 (0%) | $44.14 | $44.14 | 133 | $2.42 B |
| 12/20/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.40 B |
| 12/19/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.40 B |
| 12/18/2024 | $44.53 | $44.31 (-0.49%) | $44.55 | $44.31 | 465 | $2.42 B |
| 12/17/2024 | $45.81 | $45.38 (-0.94%) | $45.81 | $45.29 | 743 | $2.47 B |
| 12/16/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.48 B |
| 12/13/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.48 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.
