John Wiley & Sons, Inc. Common Stock (WLY)

Last Price40.93

Change+0.00 (0.00%)

NYSE · Last Trade: May 2nd, 8:11 AM EDT

Historical Prices For John Wiley & Sons, Inc. Common Stock (WLY)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	41.27	41.42	40.84	40.93	329,652	40.93
4/30/2026	40.34	41.27	40.20	40.93	323,912	40.93
4/29/2026	41.03	41.23	40.57	40.62	305,589	40.62
4/28/2026	41.38	41.59	40.78	41.01	273,198	41.01
4/27/2026	41.10	41.59	40.90	41.04	307,092	41.04
4/24/2026	41.27	41.60	40.84	41.07	375,230	41.07
4/23/2026	41.54	41.56	40.65	41.32	387,390	41.32
4/22/2026	42.49	42.78	41.79	41.88	553,464	41.88
4/21/2026	41.70	43.18	41.51	42.43	535,131	42.43
4/20/2026	41.37	41.84	40.91	41.67	402,750	41.67
4/17/2026	40.72	41.98	40.72	41.52	380,872	41.52
4/16/2026	40.52	40.80	40.41	40.58	337,891	40.58
4/15/2026	39.86	40.51	39.81	40.29	369,256	40.29
4/14/2026	38.65	39.79	38.65	39.78	462,524	39.78
4/13/2026	38.30	38.56	37.72	38.54	544,049	38.54
4/10/2026	38.60	38.60	38.20	38.45	420,255	38.45
4/09/2026	38.49	38.73	38.45	38.59	406,666	38.59
4/08/2026	38.36	39.02	38.32	38.61	579,024	38.61
4/07/2026	38.09	38.53	38.09	38.26	352,121	38.26
4/06/2026	39.00	39.17	38.24	38.50	451,913	38.15
4/02/2026	38.91	39.40	38.59	39.05	454,457	38.69
4/01/2026	38.32	38.99	37.87	38.71	440,237	38.35
3/31/2026	38.33	38.97	37.85	38.10	617,611	37.75
3/30/2026	37.47	38.35	37.47	37.96	379,885	37.61
3/27/2026	38.26	38.53	37.31	37.62	621,249	37.27
3/26/2026	37.36	38.38	37.12	38.26	435,554	37.91
3/25/2026	37.03	37.56	36.66	37.39	358,849	37.05
3/24/2026	36.65	36.92	36.05	36.76	450,401	36.42
3/23/2026	36.31	37.19	36.13	36.97	477,342	36.63
3/20/2026	36.42	36.55	36.02	36.17	1,248,619	35.84
3/19/2026	36.70	37.10	36.09	36.43	451,518	36.09
3/18/2026	36.51	36.95	35.90	36.63	539,127	36.29
3/17/2026	36.57	37.39	36.47	36.53	511,004	36.19
3/16/2026	36.72	37.00	36.44	36.68	415,674	36.34
3/13/2026	36.56	36.86	36.13	36.71	459,444	36.37
3/12/2026	36.42	36.86	36.17	36.35	498,145	36.01
3/11/2026	36.70	36.91	36.26	36.58	499,101	36.24
3/10/2026	36.75	36.75	35.66	36.61	678,076	36.27
3/09/2026	37.08	37.26	36.33	36.98	1,035,466	36.64
3/06/2026	34.69	37.53	34.69	37.46	1,141,998	37.11
3/05/2026	33.01	34.83	31.53	34.73	1,604,317	34.41
3/04/2026	31.04	31.04	30.15	30.45	599,302	30.17
3/03/2026	30.03	30.95	29.84	30.66	568,661	30.38
3/02/2026	30.77	31.02	30.36	30.50	558,580	30.22
2/27/2026	30.34	31.05	30.20	31.02	605,136	30.73
2/26/2026	29.85	31.17	29.85	30.58	464,598	30.30
2/25/2026	29.25	29.69	29.05	29.63	379,196	29.36
2/24/2026	29.10	29.64	29.10	29.35	394,235	29.08
2/23/2026	29.70	29.94	28.81	29.07	410,108	28.80
2/20/2026	29.86	30.20	29.52	29.87	405,525	29.59
2/19/2026	29.62	30.16	29.59	29.90	454,845	29.62
2/18/2026	29.67	29.97	28.82	29.59	519,570	29.32
2/17/2026	29.72	29.72	29.13	29.63	566,997	29.36
2/13/2026	29.15	29.75	28.52	29.44	577,044	29.17
2/12/2026	29.51	29.94	28.40	28.79	744,729	28.52
2/11/2026	29.75	30.01	29.34	29.51	496,686	29.24
2/10/2026	29.27	30.06	28.89	29.59	555,110	29.32
2/09/2026	29.52	29.61	28.92	29.16	477,214	28.89
2/06/2026	29.14	29.53	29.14	29.24	465,044	28.97
2/05/2026	29.72	30.38	28.89	29.07	559,252	28.80
2/04/2026	29.05	29.97	28.38	29.63	599,385	29.36
2/03/2026	31.00	31.29	28.83	29.05	659,067	28.78
2/02/2026	31.03	31.66	31.00	31.39	420,516	31.10