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

Last Price30.88

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 5:47 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	32.75	0.00	32.75	30.88	46	30.88
12/29/2025	32.85	32.85	32.71	32.75	730	32.40
12/22/2025	34.75	0.00	34.75	33.02	130	32.66
12/19/2025	30.59	34.75	30.59	34.75	20,514	34.37
12/18/2025	30.50	30.74	30.50	30.74	265	30.41
12/17/2025	30.63	30.63	30.63	30.63	132	30.30
12/16/2025	30.76	30.76	30.76	30.76	208	30.43
12/15/2025	30.47	30.62	30.47	30.62	433	30.29
12/12/2025	30.62	30.62	30.62	30.62	711	30.29
12/11/2025	31.63	31.63	31.41	31.41	647	31.07
12/10/2025	31.38	32.50	31.38	32.50	3,218	32.15
12/09/2025	30.10	31.10	30.10	30.72	2,088	30.39
12/08/2025	33.00	33.00	31.14	31.24	2,631	30.90
12/05/2025	33.73	33.86	32.32	32.32	3,460	31.97
12/04/2025	39.00	39.00	34.58	36.73	1,181	36.33
12/03/2025	36.73	36.73	36.73	36.73	228	36.33
12/01/2025	36.00	0.00	36.31	36.31	70	35.92
11/28/2025	36.55	36.55	35.95	36.00	541	35.61
11/26/2025	36.54	36.54	35.86	36.45	4,695	36.05
11/25/2025	35.64	36.27	35.64	36.11	647	35.72
11/24/2025	33.43	33.43	33.43	33.43	284	33.07
11/21/2025	33.60	33.60	33.60	33.60	275	33.24
11/18/2025	35.64	0.00	35.64	33.41	97	33.05
11/14/2025	37.23	0.00	37.23	35.64	77	35.25
11/12/2025	36.95	0.00	37.23	37.23	33	36.83
11/11/2025	36.95	36.95	36.95	36.95	1,177	36.55
11/10/2025	36.95	36.95	36.95	36.95	470	36.55
11/07/2025	36.92	36.92	36.77	36.77	435	36.37
11/06/2025	38.25	38.25	37.72	37.72	1,310	37.31
11/05/2025	36.80	36.80	36.80	36.80	120	36.40
11/04/2025	36.83	36.83	36.83	36.83	164	36.43
11/03/2025	36.95	36.95	36.95	36.95	378	36.55
10/31/2025	38.24	38.24	38.24	38.24	145	37.83
10/30/2025	38.26	38.26	38.26	38.26	238	37.85
10/29/2025	38.25	0.00	38.25	38.15	285	37.74
10/28/2025	37.11	37.25	37.03	37.17	864	36.77
10/23/2025	37.53	0.00	37.53	37.05	27	36.65
10/21/2025	36.91	0.00	37.53	37.53	57	37.12
10/20/2025	36.93	36.93	36.80	36.91	2,407	36.51
10/17/2025	36.95	36.95	36.95	36.95	131	36.55
10/16/2025	37.37	37.37	37.36	37.36	466	36.95
10/15/2025	38.00	38.00	38.00	38.00	627	37.59
10/14/2025	36.65	36.66	36.65	36.66	877	36.26
10/13/2025	36.78	36.78	36.54	36.54	424	36.14
10/10/2025	36.56	36.65	36.56	36.65	1,061	36.25
10/09/2025	36.76	36.87	36.20	36.20	1,518	35.81
10/01/2025	40.39	0.00	40.69	40.69	53	39.90