John Wiley & Sons Inc. (WLY)
44.64
0.23 (0.52%)
At close: Mar 31, 2025, 3:59 PM
46.16
3.41%
After-hours: Mar 31, 2025, 06:38 PM EDT
John Wiley & Sons Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.69 | 45.00 | 44.14 | 44.41 | -0.41 | -0.91% | 244,635 |
| Mar 27, 2025 | 44.70 | 44.95 | 44.46 | 44.82 | 0.22 | 0.49% | 244,760 |
| Mar 26, 2025 | 44.67 | 44.93 | 44.29 | 44.60 | 0.30 | 0.68% | 200,227 |
| Mar 25, 2025 | 45.16 | 45.16 | 44.19 | 44.30 | -0.74 | -1.64% | 371,774 |
| Mar 24, 2025 | 44.82 | 45.16 | 44.30 | 45.04 | 0.60 | 1.35% | 407,577 |
| Mar 21, 2025 | 44.23 | 44.70 | 43.80 | 44.44 | -0.07 | -0.16% | 1,572,673 |
| Mar 20, 2025 | 44.27 | 45.08 | 44.26 | 44.51 | -0.22 | -0.49% | 402,728 |
| Mar 19, 2025 | 44.64 | 44.73 | 43.73 | 44.73 | 0.03 | 0.07% | 451,105 |
| Mar 18, 2025 | 44.21 | 44.96 | 43.92 | 44.70 | 0.21 | 0.47% | 409,986 |
| Mar 17, 2025 | 43.71 | 45.00 | 43.71 | 44.49 | 0.37 | 0.84% | 486,554 |
| Mar 14, 2025 | 43.92 | 44.58 | 43.89 | 44.12 | 0.37 | 0.85% | 515,681 |
| Mar 13, 2025 | 43.94 | 44.55 | 43.28 | 43.75 | -0.31 | -0.70% | 507,616 |
| Mar 12, 2025 | 46.60 | 46.62 | 43.98 | 44.06 | -2.67 | -5.71% | 561,570 |
| Mar 11, 2025 | 46.40 | 46.96 | 45.73 | 46.73 | 0.39 | 0.84% | 785,659 |
| Mar 10, 2025 | 45.74 | 47.26 | 45.63 | 46.34 | 0.17 | 0.37% | 748,493 |
| Mar 7, 2025 | 44.00 | 46.70 | 43.36 | 46.17 | 2.47 | 5.65% | 833,252 |
| Mar 6, 2025 | 42.52 | 44.28 | 40.90 | 43.70 | 5.79 | 15.27% | 1,603,753 |
| Mar 5, 2025 | 37.81 | 38.20 | 37.44 | 37.91 | -0.05 | -0.13% | 482,215 |
| Mar 4, 2025 | 38.20 | 38.45 | 37.30 | 37.96 | -0.44 | -1.15% | 462,969 |
| Mar 3, 2025 | 39.77 | 40.03 | 38.17 | 38.40 | -1.48 | -3.71% | 848,177 |
| Feb 28, 2025 | 38.89 | 39.97 | 38.83 | 39.88 | 1.07 | 2.76% | 541,012 |
| Feb 27, 2025 | 38.86 | 39.21 | 38.66 | 38.81 | -0.23 | -0.59% | 271,045 |
| Feb 26, 2025 | 39.80 | 40.27 | 38.66 | 39.04 | -0.95 | -2.38% | 367,245 |
| Feb 25, 2025 | 40.08 | 40.46 | 39.84 | 39.99 | 0.08 | 0.20% | 372,289 |
| Feb 24, 2025 | 39.48 | 40.18 | 39.23 | 39.91 | 0.43 | 1.09% | 392,556 |
| Feb 21, 2025 | 40.29 | 40.29 | 39.27 | 39.48 | -0.43 | -1.08% | 352,769 |
| Feb 20, 2025 | 40.13 | 40.23 | 39.61 | 39.91 | -0.39 | -0.97% | 264,636 |
| Feb 19, 2025 | 39.94 | 40.61 | 39.81 | 40.30 | 0.07 | 0.17% | 272,048 |
| Feb 18, 2025 | 40.59 | 40.59 | 39.80 | 40.23 | -0.36 | -0.89% | 249,779 |
| Feb 14, 2025 | 40.73 | 40.89 | 40.34 | 40.59 | 0.19 | 0.47% | 232,501 |
| Feb 13, 2025 | 40.42 | 40.68 | 40.05 | 40.40 | 0.34 | 0.85% | 305,113 |
| Feb 12, 2025 | 40.34 | 40.58 | 39.82 | 40.06 | -0.86 | -2.10% | 349,500 |
| Feb 11, 2025 | 40.14 | 41.53 | 40.08 | 40.92 | 0.55 | 1.36% | 301,531 |
| Feb 10, 2025 | 40.53 | 40.59 | 40.08 | 40.37 | 0.15 | 0.37% | 426,703 |
| Feb 7, 2025 | 41.45 | 41.57 | 40.21 | 40.22 | -1.19 | -2.87% | 257,781 |
| Feb 6, 2025 | 42.10 | 42.12 | 41.01 | 41.41 | -0.68 | -1.62% | 373,391 |
| Feb 5, 2025 | 42.80 | 42.80 | 41.95 | 42.09 | -0.38 | -0.89% | 471,926 |
| Feb 4, 2025 | 41.38 | 42.65 | 41.31 | 42.47 | 1.10 | 2.66% | 469,589 |
| Feb 3, 2025 | 40.45 | 42.29 | 39.97 | 41.37 | 0.44 | 1.08% | 514,938 |
| Jan 31, 2025 | 41.15 | 41.30 | 40.52 | 40.93 | -0.51 | -1.23% | 390,221 |
| Jan 30, 2025 | 41.32 | 41.94 | 40.76 | 41.44 | 0.58 | 1.42% | 392,473 |
| Jan 29, 2025 | 41.08 | 41.38 | 40.71 | 40.86 | -0.11 | -0.27% | 221,900 |
| Jan 28, 2025 | 42.09 | 42.22 | 40.75 | 40.97 | -1.27 | -3.01% | 329,976 |
| Jan 27, 2025 | 41.78 | 42.45 | 41.68 | 42.24 | 0.30 | 0.72% | 216,347 |
| Jan 24, 2025 | 41.70 | 42.07 | 41.67 | 41.94 | 0.32 | 0.77% | 220,841 |
| Jan 23, 2025 | 42.66 | 42.93 | 41.44 | 41.62 | -1.26 | -2.94% | 473,007 |
| Jan 22, 2025 | 44.19 | 44.48 | 42.83 | 42.88 | -1.56 | -3.51% | 229,848 |
| Jan 21, 2025 | 44.43 | 44.87 | 44.14 | 44.44 | 0.43 | 0.98% | 211,660 |
| Jan 17, 2025 | 44.28 | 44.28 | 43.55 | 44.01 | 0.31 | 0.71% | 259,903 |
| Jan 16, 2025 | 43.07 | 43.73 | 43.07 | 43.70 | 0.39 | 0.90% | 268,769 |