5 DAY PERFORMANCE
-12.95%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
+19.47%
YEAR-TO-DATE PERFORMANCE
+27.75%
1 YEAR PERFORMANCE
-10.38%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.32 | $45.32 (0%) | $45.32 | $45.32 | 2 | $2.32 B |
| 06/18/2026 | $45.32 | $45.32 (0%) | $45.32 | $45.32 | 14 | $2.32 B |
| 06/17/2026 | $43.01 | $45.32 (5.37%) | $45.32 | $43.01 | 639 | $2.32 B |
| 06/16/2026 | $43.94 | $43.23 (-1.62%) | $43.94 | $43.23 | 1.07 K | $2.21 B |
| 06/15/2026 | $43.98 | $44.10 (0.27%) | $44.10 | $43.98 | 610 | $2.25 B |
| 06/12/2026 | $43.16 | $43.16 (0%) | $43.16 | $43.16 | 179 | $2.21 B |
| 06/11/2026 | $43.38 | $43.38 (0%) | $43.38 | $43.38 | 178 | $2.29 B |
| 06/10/2026 | $43.29 | $43.29 (0%) | $43.29 | $43.29 | 50 | $2.29 B |
| 06/09/2026 | $43.29 | $43.29 (0%) | $43.29 | $43.29 | 321 | $2.29 B |
| 06/08/2026 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 338 | $2.33 B |
| 06/05/2026 | $44.81 | $44.47 (-0.76%) | $44.81 | $44.47 | 255 | $2.35 B |
| 06/04/2026 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 275 | $2.33 B |
| 06/03/2026 | $44.23 | $44.23 (0%) | $44.23 | $44.23 | 15 | $2.34 B |
| 06/02/2026 | $44.23 | $44.23 (0%) | $44.23 | $44.23 | 729 | $2.34 B |
| 06/01/2026 | $41.05 | $41.05 (0%) | $41.05 | $41.05 | 258 | $2.17 B |
| 05/29/2026 | $41.05 | $41.05 (0%) | $41.05 | $41.05 | 145 | $2.17 B |
| 05/28/2026 | $41.65 | $41.65 (0%) | $41.65 | $41.65 | 787 | $2.20 B |
| 05/27/2026 | $40.50 | $40.50 (0%) | $40.50 | $40.50 | 32 | $2.14 B |
| 05/26/2026 | $40.50 | $40.50 (0%) | $40.50 | $40.50 | 171 | $2.14 B |
| 05/22/2026 | $41.21 | $41.21 (0%) | $41.21 | $41.21 | 0 | $2.18 B |
| 05/21/2026 | $41.21 | $41.21 (0%) | $41.21 | $41.21 | 43 | $2.18 B |
| 05/20/2026 | $41.21 | $41.21 (0%) | $41.21 | $41.21 | 353 | $2.18 B |
| 05/19/2026 | $41.39 | $41.39 (0%) | $41.39 | $41.39 | 18 | $2.19 B |
| 05/18/2026 | $41.39 | $41.39 (0%) | $41.39 | $41.39 | 167 | $2.19 B |
| 05/15/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 0 | $2.19 B |
| 05/14/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 0 | $2.19 B |
| 05/13/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 2 | $2.19 B |
| 05/12/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 7 | $2.19 B |
| 05/11/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 13 | $2.19 B |
| 05/08/2026 | $41.50 | $41.45 (-0.12%) | $41.50 | $41.45 | 584 | $2.19 B |
| 05/07/2026 | $41.86 | $41.86 (0%) | $41.86 | $41.86 | 0 | $2.21 B |
| 05/06/2026 | $41.86 | $41.86 (0%) | $41.86 | $41.86 | 15 | $2.21 B |
| 05/05/2026 | $41.86 | $41.86 (0%) | $41.86 | $41.86 | 142 | $2.21 B |
| 05/04/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 1 | $2.18 B |
| 05/01/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 3 | $2.18 B |
| 04/30/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 0 | $2.18 B |
| 04/29/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 0 | $2.18 B |
| 04/28/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 3 | $2.18 B |
| 04/27/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 5 | $2.18 B |
| 04/24/2026 | $41.20 | $41.20 (0%) | $41.20 | $41.20 | 73 | $2.18 B |
| 04/23/2026 | $41.75 | $41.20 (-1.32%) | $41.75 | $41.20 | 1.73 K | $2.18 B |
| 04/22/2026 | $43.27 | $43.27 (0%) | $43.27 | $43.27 | 621 | $2.29 B |
| 04/21/2026 | $43.69 | $43.49 (-0.46%) | $43.72 | $43.49 | 4.83 K | $2.30 B |
| 04/20/2026 | $36.70 | $42.31 (15.29%) | $42.31 | $36.70 | 4.84 K | $2.24 B |
| 04/17/2026 | $39.21 | $39.21 (0%) | $39.21 | $39.21 | 0 | $2.07 B |
| 04/16/2026 | $39.21 | $39.21 (0%) | $39.21 | $39.21 | 3 | $2.07 B |
| 04/15/2026 | $39.21 | $39.21 (0%) | $39.21 | $39.21 | 22 | $2.07 B |
| 04/14/2026 | $39.21 | $39.21 (0%) | $39.21 | $39.21 | 164 | $2.07 B |
| 04/13/2026 | $38.00 | $38.00 (0%) | $38.00 | $38.00 | 45 | $2.01 B |
| 04/10/2026 | $38.00 | $38.00 (0%) | $38.00 | $38.00 | 337 | $2.01 B |
| 04/09/2026 | $37.86 | $37.86 (0%) | $37.86 | $37.86 | 140 | $2.00 B |
| 04/08/2026 | $38.20 | $38.20 (0%) | $38.20 | $38.20 | 385 | $2.02 B |
| 04/07/2026 | $38.77 | $38.40 (-0.95%) | $38.77 | $38.40 | 1.06 K | $2.03 B |
| 04/06/2026 | $38.85 | $38.85 (0%) | $38.85 | $38.85 | 768 | $2.06 B |
| 04/02/2026 | $38.43 | $38.43 (0%) | $38.43 | $38.43 | 185 | $2.03 B |
| 04/01/2026 | $39.08 | $39.08 (0%) | $39.08 | $39.08 | 137 | $2.07 B |
| 03/31/2026 | $38.56 | $38.56 (0%) | $38.56 | $38.56 | 210 | $2.04 B |
| 03/30/2026 | $38.56 | $38.56 (0%) | $38.56 | $38.56 | 0 | $2.04 B |
| 03/27/2026 | $38.56 | $38.56 (0%) | $38.56 | $38.56 | 94 | $2.04 B |
| 03/26/2026 | $38.56 | $38.56 (0%) | $38.56 | $38.56 | 137 | $2.04 B |
| 03/25/2026 | $36.99 | $36.99 (0%) | $36.99 | $36.99 | 74 | $1.96 B |
| 03/24/2026 | $37.13 | $36.99 (-0.38%) | $37.13 | $36.99 | 906 | $1.96 B |
| 03/23/2026 | $36.05 | $37.00 (2.64%) | $37.00 | $36.05 | 5.95 K | $1.96 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.
