John Wiley & Sons Inc. (WLYB)
44.85
0.25 (0.56%)
At close: Apr 02, 2025, 3:54 PM
45.35
1.12%
After-hours: Apr 02, 2025, 03:54 PM EDT
John Wiley & Sons Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 44.76 | 44.85 | 44.76 | 44.85 | 0.05 | 0.11% | 530 |
| Apr 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 0.20 | 0.45% | 0 |
| Mar 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | -0.20 | -0.45% | 179 |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 0.00 | 0.00% | 12 |
| Mar 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 0.00 | 0.00% | 644 |
| Mar 24, 2025 | 44.08 | 44.93 | 43.99 | 44.80 | 0.15 | 0.34% | 4,161 |
| Mar 21, 2025 | 44.10 | 44.65 | 44.10 | 44.65 | 0.65 | 1.48% | 3,817 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 71 |
| Mar 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | -1.05 | -2.33% | 299 |
| Mar 12, 2025 | 46.59 | 46.59 | 44.95 | 45.05 | -1.76 | -3.76% | 565 |
| Mar 11, 2025 | 46.67 | 46.81 | 45.90 | 46.81 | 0.48 | 1.04% | 729 |
| Mar 10, 2025 | 45.65 | 46.80 | 45.65 | 46.33 | 8.98 | 24.04% | 3,419 |
| Mar 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 37.41 | 37.41 | 37.35 | 37.35 | -1.65 | -4.23% | 702 |
| Mar 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 69 |
| Feb 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 251 |
| Feb 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 38.81 | 39.00 | 38.64 | 39.00 | -1.00 | -2.50% | 8,272 |
| Feb 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 39.57 | 40.00 | 39.57 | 40.00 | 0.00 | 0.00% | 237 |
| Feb 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 0.14 | 0.35% | 0 |
| Feb 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | -0.14 | -0.35% | 704 |
| Feb 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 40.51 | 40.51 | 40.00 | 40.00 | -0.69 | -1.70% | 548 |
| Feb 14, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 0.38 | 0.94% | 154 |
| Feb 13, 2025 | 39.91 | 40.31 | 39.91 | 40.31 | 0.41 | 1.03% | 343 |
| Feb 12, 2025 | 39.89 | 39.90 | 39.89 | 39.90 | -0.51 | -1.26% | 318 |
| Feb 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 0.20 | 0.50% | 129 |
| Feb 10, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | -0.20 | -0.49% | 129 |
| Feb 7, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | -0.84 | -2.04% | 383 |
| Feb 6, 2025 | 41.90 | 41.90 | 41.25 | 41.25 | -0.57 | -1.36% | 1,383 |
| Feb 5, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 1.92 | 4.81% | 567 |
| Feb 3, 2025 | 41.18 | 41.18 | 39.90 | 39.90 | -1.62 | -3.90% | 446 |
| Jan 31, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 0.33 | 0.80% | 0 |
| Jan 30, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | -0.33 | -0.79% | 254 |
| Jan 29, 2025 | 41.50 | 41.52 | 41.04 | 41.52 | -0.74 | -1.75% | 878 |
| Jan 28, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | -0.44 | -1.03% | 440 |
| Jan 27, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | -1.00 | -2.29% | 404 |
| Jan 24, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | -0.12 | -0.27% | 1,058 |
| Jan 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 43.77 | 43.82 | 43.77 | 43.82 | 0.12 | 0.27% | 654 |