5 DAY PERFORMANCE
-26.03%
1 MONTH PERFORMANCE
-24.94%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
+32.43%
YEAR-TO-DATE PERFORMANCE
+27.75%
1 YEAR PERFORMANCE
-0.10%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
