John Wiley & Sons Inc. (WLY)
NYSE: WLY
· Real-Time Price · USD
39.89
0.20 (0.50%)
At close: Sep 26, 2025, 3:59 PM
39.90
0.03%
After-hours: Sep 26, 2025, 06:27 PM EDT
WLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.69 | 40.02 | 39.50 | 39.90 | 39.90 | 0.53% | 315,258 |
| Sep 25, 2025 | 40.27 | 40.30 | 39.33 | 39.69 | 39.69 | -1.05% | 235,204 |
| Sep 24, 2025 | 40.16 | 40.72 | 40.04 | 40.11 | 40.11 | -0.64% | 206,235 |
| Sep 23, 2025 | 40.24 | 40.71 | 40.16 | 40.37 | 40.37 | 0.50% | 250,636 |
| Sep 22, 2025 | 40.18 | 40.75 | 39.97 | 40.17 | 40.17 | -0.37% | 289,094 |
| Sep 19, 2025 | 41.16 | 41.33 | 40.12 | 40.32 | 40.32 | -2.04% | 656,570 |
| Sep 18, 2025 | 41.07 | 41.48 | 40.61 | 41.16 | 41.16 | -0.27% | 352,225 |
| Sep 17, 2025 | 42.35 | 42.72 | 41.16 | 41.27 | 41.27 | -2.32% | 355,239 |
| Sep 16, 2025 | 41.40 | 42.25 | 41.09 | 42.25 | 42.25 | 2.08% | 274,396 |
| Sep 15, 2025 | 41.45 | 41.74 | 41.08 | 41.39 | 41.39 | 0.49% | 332,943 |
| Sep 12, 2025 | 42.17 | 42.25 | 41.16 | 41.19 | 41.19 | -2.28% | 613,549 |
| Sep 11, 2025 | 41.36 | 42.16 | 41.17 | 42.15 | 42.15 | 1.64% | 324,031 |
| Sep 10, 2025 | 41.44 | 41.69 | 41.02 | 41.47 | 41.47 | -0.86% | 375,556 |
| Sep 9, 2025 | 41.41 | 42.05 | 40.94 | 41.83 | 41.83 | 1.14% | 402,614 |
| Sep 8, 2025 | 39.90 | 41.38 | 39.74 | 41.36 | 41.36 | 3.79% | 507,160 |
| Sep 5, 2025 | 38.47 | 40.19 | 38.16 | 39.85 | 39.85 | 4.18% | 626,661 |
| Sep 4, 2025 | 38.57 | 39.75 | 36.10 | 38.25 | 38.25 | -3.82% | 1,000,799 |
| Sep 3, 2025 | 39.75 | 40.04 | 39.39 | 39.77 | 39.77 | -0.03% | 398,863 |
| Sep 2, 2025 | 40.17 | 40.30 | 39.49 | 39.78 | 39.78 | -1.97% | 448,041 |
| Aug 29, 2025 | 40.31 | 40.60 | 40.27 | 40.58 | 40.58 | 1.05% | 253,104 |