John Wiley & Sons Inc. (WLY)
NYSE: WLY
· Real-Time Price · USD
39.82
1.57 (4.10%)
At close: Sep 05, 2025, 3:59 PM
39.85
0.08%
After-hours: Sep 05, 2025, 06:04 PM EDT
WLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.47 | 40.19 | 38.16 | 39.85 | 39.85 | 4.18% | 626,481 |
| 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 |
| Aug 28, 2025 | 40.63 | 40.63 | 39.97 | 40.16 | 40.16 | -1.01% | 254,949 |
| Aug 27, 2025 | 39.97 | 40.59 | 39.97 | 40.57 | 40.57 | 1.45% | 281,208 |
| Aug 26, 2025 | 40.52 | 40.52 | 39.87 | 39.99 | 39.99 | -1.43% | 350,688 |
| Aug 25, 2025 | 41.01 | 41.20 | 40.57 | 40.57 | 40.57 | -1.74% | 268,211 |
| Aug 22, 2025 | 40.10 | 41.37 | 40.10 | 41.29 | 41.29 | 3.61% | 235,760 |
| Aug 21, 2025 | 39.80 | 40.23 | 39.60 | 39.85 | 39.85 | -0.10% | 207,771 |
| Aug 20, 2025 | 40.34 | 40.34 | 39.84 | 39.89 | 39.89 | -0.80% | 211,868 |
| Aug 19, 2025 | 39.78 | 40.24 | 39.63 | 40.21 | 40.21 | 1.41% | 180,186 |
| Aug 18, 2025 | 39.54 | 39.99 | 39.54 | 39.65 | 39.65 | 0.23% | 271,941 |
| Aug 15, 2025 | 39.66 | 39.66 | 39.28 | 39.56 | 39.56 | 0.38% | 285,316 |
| Aug 14, 2025 | 39.84 | 40.12 | 39.35 | 39.41 | 39.41 | -2.28% | 254,970 |
| Aug 13, 2025 | 39.27 | 40.40 | 39.27 | 40.33 | 40.33 | 2.86% | 298,128 |
| Aug 12, 2025 | 38.89 | 39.45 | 38.33 | 39.21 | 39.21 | 1.40% | 327,474 |
| Aug 11, 2025 | 38.94 | 39.03 | 38.55 | 38.67 | 38.67 | -0.15% | 339,787 |
| Aug 8, 2025 | 38.26 | 38.95 | 38.26 | 38.73 | 38.73 | 1.12% | 390,295 |