John Wiley & Sons Inc. (WLY)
NYSE: WLY
· Real-Time Price · USD
39.52
0.11 (0.28%)
At close: Aug 15, 2025, 12:49 PM
WLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 38.33 | 38.38 | 37.99 | 38.30 | 38.30 | 1.00% | 338,440 |
| Aug 6, 2025 | 37.98 | 38.20 | 37.76 | 37.92 | 37.92 | 0.08% | 289,446 |
| Aug 5, 2025 | 38.38 | 38.43 | 37.88 | 37.89 | 37.89 | -1.30% | 277,431 |
| Aug 4, 2025 | 38.37 | 38.81 | 38.04 | 38.39 | 38.39 | 0.47% | 502,888 |
| Aug 1, 2025 | 38.61 | 38.72 | 37.86 | 38.21 | 38.21 | -1.01% | 535,942 |
| Jul 31, 2025 | 39.07 | 39.62 | 38.45 | 38.60 | 38.60 | -2.01% | 548,940 |
| Jul 30, 2025 | 39.57 | 40.11 | 39.25 | 39.39 | 39.39 | -0.56% | 555,897 |
| Jul 29, 2025 | 39.57 | 39.69 | 39.15 | 39.61 | 39.61 | -0.05% | 600,744 |
| Jul 28, 2025 | 39.30 | 39.76 | 38.92 | 39.63 | 39.63 | 1.10% | 643,792 |
| Jul 25, 2025 | 39.21 | 39.50 | 38.32 | 39.20 | 39.20 | -0.58% | 792,434 |
| Jul 24, 2025 | 39.59 | 39.90 | 39.40 | 39.43 | 39.43 | -1.33% | 416,903 |
| Jul 23, 2025 | 40.14 | 40.34 | 39.70 | 39.96 | 39.96 | -0.10% | 445,912 |
| Jul 22, 2025 | 39.58 | 40.36 | 39.47 | 40.00 | 40.00 | 1.65% | 512,264 |
| Jul 21, 2025 | 39.41 | 39.71 | 39.16 | 39.35 | 39.35 | 0.18% | 353,244 |
| Jul 18, 2025 | 39.84 | 40.11 | 39.13 | 39.28 | 39.28 | -1.50% | 426,767 |