5 DAY PERFORMANCE
-19.46%
1 MONTH PERFORMANCE
-24.48%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+17.76%
YEAR-TO-DATE PERFORMANCE
+27.75%
1 YEAR PERFORMANCE
-3.36%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.74 | $47.15 (-1.24%) | $48.50 | $47.15 | 7.91 K | $2.39 B |
| 09/18/2026 | $47.77 | $46.68 (-2.28%) | $48.17 | $46.68 | 12.38 K | $2.37 B |
| 09/17/2026 | $48.98 | $48.98 (0%) | $48.98 | $48.98 | 739 | $2.49 B |
| 09/16/2026 | $48.74 | $48.74 (0%) | $48.74 | $48.74 | 866 | $2.47 B |
| 09/15/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 4 | $2.44 B |
| 09/14/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 33 | $2.44 B |
| 09/11/2026 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 406 | $2.44 B |
| 09/10/2026 | $48.38 | $48.38 (0%) | $48.38 | $48.38 | 13 | $2.46 B |
| 09/09/2026 | $48.38 | $48.38 (0%) | $48.38 | $48.38 | 246 | $2.46 B |
| 09/08/2026 | $48.10 | $48.38 (0.58%) | $48.38 | $48.10 | 672 | $2.46 B |
| 09/04/2026 | $54.50 | $48.68 (-10.68%) | $54.50 | $48.68 | 956 | $2.47 B |
| 09/03/2026 | $54.02 | $54.02 (0%) | $54.02 | $54.02 | 813 | $2.74 B |
| 09/02/2026 | $52.94 | $52.94 (0%) | $52.94 | $52.94 | 28 | $2.69 B |
| 09/01/2026 | $52.74 | $52.94 (0.38%) | $52.94 | $52.74 | 630 | $2.69 B |
| 08/31/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 1 | $2.75 B |
| 08/28/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 120 | $2.77 B |
| 08/27/2026 | $54.23 | $54.18 (-0.09%) | $54.23 | $54.18 | 432 | $2.77 B |
| 08/26/2026 | $53.78 | $53.80 (0.04%) | $53.80 | $53.70 | 1.14 K | $2.75 B |
| 08/25/2026 | $52.24 | $52.24 (0%) | $52.24 | $52.24 | 1 | $2.67 B |
| 08/24/2026 | $52.24 | $52.24 (0%) | $52.24 | $52.24 | 36 | $2.67 B |
| 08/21/2026 | $52.18 | $52.24 (0.11%) | $52.24 | $52.18 | 304 | $2.67 B |
| 08/20/2026 | $53.19 | $53.19 (0%) | $53.19 | $53.19 | 19 | $2.72 B |
| 08/19/2026 | $53.19 | $53.19 (0%) | $53.19 | $53.19 | 268 | $2.72 B |
| 08/18/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 1 | $2.63 B |
| 08/17/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 49 | $2.63 B |
| 08/14/2026 | $51.43 | $51.43 (0%) | $51.43 | $51.43 | 33 | $2.63 B |
| 08/13/2026 | $50.55 | $51.43 (1.74%) | $51.43 | $50.55 | 663 | $2.63 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 | $2.66 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 | $2.77 B |
| 08/05/2026 | $55.00 | $54.28 (-1.31%) | $55.51 | $54.21 | 64.61 K | $2.77 B |
| 08/04/2026 | $54.73 | $54.73 (0%) | $54.73 | $54.73 | 404 | $2.80 B |
| 08/03/2026 | $52.66 | $52.66 (0%) | $52.66 | $52.66 | 296 | $2.69 B |
| 07/31/2026 | $53.33 | $53.33 (0%) | $53.33 | $53.33 | 120 | $2.73 B |
| 07/30/2026 | $52.93 | $52.93 (0%) | $52.93 | $52.93 | 159 | $2.71 B |
| 07/29/2026 | $51.90 | $51.90 (0%) | $51.90 | $51.90 | 0 | $2.65 B |
| 07/28/2026 | $51.90 | $51.90 (0%) | $51.90 | $51.90 | 129 | $2.65 B |
| 07/27/2026 | $51.90 | $51.90 (0%) | $51.90 | $51.90 | 185 | $2.65 B |
| 07/24/2026 | $50.21 | $50.21 (0%) | $50.21 | $50.21 | 10 | $2.57 B |
| 07/23/2026 | $50.21 | $50.21 (0%) | $50.21 | $50.21 | 158 | $2.57 B |
| 07/22/2026 | $50.46 | $50.46 (0%) | $50.46 | $50.46 | 186 | $2.58 B |
| 07/21/2026 | $51.06 | $50.84 (-0.43%) | $51.06 | $49.70 | 1.39 K | $2.60 B |
| 07/20/2026 | $49.58 | $49.58 (0%) | $49.58 | $49.58 | 0 | $2.53 B |
| 07/17/2026 | $49.58 | $49.58 (0%) | $49.58 | $49.58 | 82 | $2.53 B |
| 07/16/2026 | $49.58 | $49.58 (0%) | $49.58 | $49.58 | 167 | $2.53 B |
| 07/15/2026 | $49.58 | $50.12 (1.09%) | $50.12 | $49.58 | 260 | $2.56 B |
| 07/14/2026 | $50.51 | $50.51 (0%) | $50.51 | $50.51 | 184 | $2.58 B |
| 07/13/2026 | $50.72 | $50.72 (0%) | $50.72 | $50.72 | 40 | $2.59 B |
| 07/10/2026 | $50.72 | $50.72 (0%) | $50.72 | $50.72 | 168 | $2.59 B |
| 07/09/2026 | $50.66 | $50.66 (0%) | $50.66 | $50.66 | 246 | $2.59 B |
| 07/08/2026 | $52.56 | $52.56 (0%) | $52.56 | $52.56 | 79 | $2.69 B |
| 07/07/2026 | $52.56 | $52.56 (0%) | $52.56 | $52.56 | 323 | $2.69 B |
| 07/06/2026 | $53.31 | $53.65 (0.64%) | $53.65 | $53.19 | 2.69 K | $2.74 B |
| 07/02/2026 | $52.58 | $52.58 (0%) | $52.58 | $52.58 | 556 | $2.69 B |
| 07/01/2026 | $46.69 | $50.43 (8.01%) | $50.43 | $46.69 | 387 | $2.58 B |
| 06/30/2026 | $46.79 | $46.79 (0%) | $46.79 | $46.79 | 306 | $2.39 B |
| 06/29/2026 | $47.04 | $47.04 (0%) | $47.04 | $47.04 | 84 | $2.40 B |
| 06/26/2026 | $47.04 | $47.04 (0%) | $47.04 | $47.04 | 334 | $2.40 B |
| 06/25/2026 | $44.92 | $44.92 (0%) | $44.92 | $44.92 | 117 | $2.30 B |
| 06/24/2026 | $44.92 | $44.92 (0%) | $44.92 | $44.92 | 268 | $2.30 B |
| 06/23/2026 | $45.32 | $45.32 (0%) | $45.32 | $45.32 | 6 | $2.32 B |
| 06/22/2026 | $45.32 | $45.32 (0%) | $45.32 | $45.32 | 2 | $2.32 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.
