5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
+23.28%
6 MONTH PERFORMANCE
+7.20%
YEAR-TO-DATE PERFORMANCE
+27.75%
1 YEAR PERFORMANCE
-10.34%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $36.13 | $33.50 (-7.28%) | $36.13 | $33.50 | 16.06 K | $1.77 B |
| 03/19/2026 | $36.13 | $36.71 (1.61%) | $36.71 | $36.13 | 1.48 K | $1.94 B |
| 03/18/2026 | $36.48 | $36.48 (0%) | $36.48 | $36.48 | 469 | $1.93 B |
| 03/17/2026 | $37.06 | $37.10 (0.11%) | $37.10 | $37.06 | 365 | $1.96 B |
| 03/16/2026 | $36.19 | $36.19 (0%) | $36.19 | $36.19 | 153 | $1.91 B |
| 03/13/2026 | $36.21 | $36.21 (0%) | $36.21 | $36.21 | 231 | $1.92 B |
| 03/12/2026 | $36.58 | $36.58 (0%) | $36.58 | $36.58 | 244 | $1.94 B |
| 03/11/2026 | $36.50 | $36.50 (0%) | $36.50 | $36.50 | 0 | $1.93 B |
| 03/10/2026 | $36.50 | $36.50 (0%) | $36.50 | $36.50 | 221 | $1.93 B |
| 03/09/2026 | $36.50 | $36.50 (0%) | $36.50 | $36.50 | 207 | $1.93 B |
| 03/06/2026 | $36.30 | $36.50 (0.55%) | $37.04 | $36.30 | 521 | $1.93 B |
| 03/05/2026 | $32.05 | $34.58 (7.89%) | $34.58 | $32.05 | 2.03 K | $1.83 B |
| 03/04/2026 | $31.25 | $31.25 (0%) | $31.25 | $31.25 | 50 | $1.65 B |
| 03/03/2026 | $31.25 | $31.25 (0%) | $31.25 | $31.25 | 402 | $1.65 B |
| 03/02/2026 | $30.61 | $31.32 (2.32%) | $31.32 | $30.61 | 382 | $1.66 B |
| 02/27/2026 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 214 | $1.62 B |
| 02/26/2026 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 216 | $1.62 B |
| 02/25/2026 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 254 | $1.64 B |
| 02/24/2026 | $30.40 | $30.40 (0%) | $30.40 | $30.40 | 608 | $1.62 B |
| 02/23/2026 | $31.12 | $31.12 (0%) | $31.12 | $31.12 | 301 | $1.66 B |
| 02/20/2026 | $30.20 | $30.20 (0%) | $30.20 | $30.20 | 222 | $1.61 B |
| 02/19/2026 | $29.41 | $29.41 (0%) | $29.41 | $29.41 | 171 | $1.57 B |
| 02/18/2026 | $29.92 | $29.62 (-1%) | $29.92 | $29.62 | 360 | $1.58 B |
| 02/17/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 296 | $1.60 B |
| 02/13/2026 | $29.16 | $29.16 (0%) | $29.16 | $29.16 | 916 | $1.55 B |
| 02/12/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 1.87 K | $1.60 B |
| 02/11/2026 | $33.61 | $30.69 (-8.69%) | $33.61 | $30.53 | 38.38 K | $1.63 B |
| 02/10/2026 | $31.26 | $32.30 (3.33%) | $32.34 | $31.26 | 6.79 K | $1.72 B |
| 02/09/2026 | $30.98 | $31.00 (0.06%) | $31.00 | $30.97 | 702 | $1.65 B |
| 02/06/2026 | $31.04 | $29.79 (-4.03%) | $31.04 | $29.79 | 742 | $1.59 B |
| 02/05/2026 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 2 | $1.70 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.
