5 DAY PERFORMANCE
+9.80%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-12.91%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.73 | $32.32 (-4.18%) | $33.86 | $32.32 | 3.46 K | $1.72 B |
| 12/04/2025 | $39.00 | $36.73 (-5.82%) | $39.00 | $34.58 | 1.18 K | $1.96 B |
| 12/03/2025 | $36.73 | $36.73 (0%) | $36.73 | $36.73 | 228 | $1.96 B |
| 12/02/2025 | $36.31 | $36.31 (0%) | $36.31 | $36.31 | 40 | $1.93 B |
| 12/01/2025 | $36.31 | $36.31 (0%) | $36.31 | $36.31 | 283 | $1.93 B |
| 11/28/2025 | $36.55 | $36.00 (-1.5%) | $36.55 | $35.95 | 541 | $1.92 B |
| 11/26/2025 | $36.54 | $36.45 (-0.25%) | $36.54 | $35.86 | 4.70 K | $1.95 B |
| 11/25/2025 | $35.64 | $36.11 (1.32%) | $36.28 | $35.64 | 647 | $1.93 B |
| 11/24/2025 | $33.43 | $33.43 (0%) | $33.43 | $33.43 | 284 | $1.78 B |
| 11/21/2025 | $33.60 | $33.60 (0%) | $33.60 | $33.60 | 275 | $1.79 B |
| 11/20/2025 | $33.41 | $33.41 (0%) | $33.41 | $33.41 | 0 | $1.78 B |
| 11/19/2025 | $33.41 | $33.41 (0%) | $33.41 | $33.41 | 60 | $1.78 B |
| 11/18/2025 | $35.09 | $33.41 (-4.79%) | $35.09 | $33.41 | 1.42 K | $1.78 B |
| 11/17/2025 | $35.64 | $35.64 (0%) | $35.64 | $35.64 | 50 | $1.90 B |
| 11/14/2025 | $35.89 | $35.64 (-0.7%) | $35.89 | $35.64 | 1.64 K | $1.90 B |
| 11/13/2025 | $36.95 | $36.95 (0%) | $36.95 | $36.95 | 23 | $1.97 B |
| 11/12/2025 | $37.23 | $37.23 (0%) | $37.23 | $37.23 | 206 | $1.97 B |
| 11/11/2025 | $36.95 | $36.95 (0%) | $36.95 | $36.95 | 1.18 K | $1.97 B |
| 11/10/2025 | $36.95 | $36.95 (0%) | $36.95 | $36.95 | 470 | $1.97 B |
| 11/07/2025 | $36.92 | $36.77 (-0.41%) | $36.92 | $36.77 | 435 | $1.96 B |
| 11/06/2025 | $38.25 | $37.72 (-1.39%) | $38.25 | $37.72 | 1.31 K | $2.01 B |
| 11/05/2025 | $36.80 | $36.80 (0%) | $36.80 | $36.80 | 120 | $1.96 B |
| 11/04/2025 | $36.83 | $36.83 (0%) | $36.83 | $36.83 | 164 | $1.97 B |
| 11/03/2025 | $36.95 | $36.95 (0%) | $36.95 | $36.95 | 378 | $1.97 B |
| 10/31/2025 | $38.24 | $38.24 (0%) | $38.24 | $38.24 | 145 | $2.04 B |
| 10/30/2025 | $38.26 | $38.26 (0%) | $38.26 | $38.26 | 238 | $2.04 B |
| 10/29/2025 | $38.25 | $38.15 (-0.26%) | $38.25 | $38.15 | 285 | $2.04 B |
| 10/28/2025 | $37.11 | $37.17 (0.16%) | $37.25 | $37.03 | 864 | $1.98 B |
| 10/27/2025 | $37.05 | $37.05 (0%) | $37.05 | $37.05 | 0 | $1.98 B |
| 10/24/2025 | $37.05 | $37.05 (0%) | $37.05 | $37.05 | 67 | $1.98 B |
| 10/23/2025 | $37.49 | $37.05 (-1.17%) | $37.55 | $37.05 | 2.04 K | $1.98 B |
| 10/22/2025 | $37.53 | $37.53 (0%) | $37.53 | $37.53 | 39 | $2.00 B |
| 10/21/2025 | $37.53 | $37.53 (0%) | $37.53 | $37.53 | 567 | $2.00 B |
| 10/20/2025 | $36.93 | $36.91 (-0.05%) | $36.93 | $36.80 | 2.41 K | $1.97 B |
| 10/17/2025 | $36.95 | $36.95 (0%) | $36.95 | $36.95 | 131 | $1.97 B |
| 10/16/2025 | $37.37 | $37.36 (-0.03%) | $37.37 | $37.36 | 466 | $1.99 B |
| 10/15/2025 | $38.00 | $38.00 (0%) | $38.00 | $38.00 | 627 | $2.03 B |
| 10/14/2025 | $36.65 | $36.66 (0.03%) | $36.66 | $36.65 | 877 | $1.96 B |
| 10/13/2025 | $36.78 | $36.54 (-0.65%) | $36.78 | $36.54 | 424 | $1.95 B |
| 10/10/2025 | $36.56 | $36.65 (0.25%) | $36.65 | $36.56 | 1.06 K | $1.96 B |
| 10/09/2025 | $36.76 | $36.20 (-1.52%) | $36.87 | $36.20 | 1.52 K | $1.93 B |
| 10/08/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 0 | $2.14 B |
| 10/07/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 101 | $2.14 B |
| 10/06/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 0 | $2.14 B |
| 10/03/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 0 | $2.14 B |
| 10/02/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 40 | $2.14 B |
| 10/01/2025 | $40.69 | $40.69 (0%) | $40.69 | $40.69 | 134 | $2.17 B |
| 09/30/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 3 | $2.14 B |
| 09/29/2025 | $40.39 | $40.39 (0%) | $40.39 | $40.39 | 285 | $2.16 B |
| 09/26/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 151 | $2.14 B |
| 09/25/2025 | $40.02 | $40.02 (0%) | $40.02 | $40.02 | 348 | $2.14 B |
| 09/24/2025 | $40.29 | $40.29 (0%) | $40.29 | $40.29 | 3 | $2.15 B |
| 09/23/2025 | $40.59 | $40.29 (-0.74%) | $40.59 | $40.29 | 1.83 K | $2.15 B |
| 09/22/2025 | $40.82 | $40.82 (0%) | $40.82 | $40.82 | 200 | $2.18 B |
| 09/19/2025 | $40.77 | $40.82 (0.12%) | $40.82 | $40.77 | 2.21 K | $2.18 B |
| 09/18/2025 | $42.33 | $42.33 (0%) | $42.33 | $42.33 | 146 | $2.25 B |
| 09/17/2025 | $42.23 | $42.11 (-0.28%) | $42.23 | $42.11 | 10.00 K | $2.25 B |
| 09/16/2025 | $41.10 | $41.10 (0%) | $41.10 | $41.10 | 1 | $2.19 B |
| 09/15/2025 | $41.10 | $41.10 (0%) | $41.10 | $41.10 | 55 | $2.19 B |
| 09/12/2025 | $41.10 | $41.10 (0%) | $41.10 | $41.10 | 364 | $2.19 B |
| 09/11/2025 | $42.51 | $42.51 (0%) | $42.51 | $42.51 | 122 | $2.27 B |
| 09/10/2025 | $42.54 | $42.51 (-0.07%) | $42.54 | $42.51 | 578 | $2.27 B |
| 09/09/2025 | $39.85 | $39.85 (0%) | $39.85 | $39.85 | 0 | $2.13 B |
| 09/08/2025 | $39.85 | $39.85 (0%) | $39.85 | $39.85 | 0 | $2.13 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.
