Skip to main content

John Wiley & Sons, Inc. Common Stock (NY:WLY)

44.63 -0.50 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 45.41 45.60 44.43 44.63 870,953 -0.50(-1.11%)
Jun 27, 2025 45.01 45.64 44.74 45.13 1,589,229 -0.07(-0.15%)
Jun 26, 2025 44.37 45.26 43.95 45.20 767,780 +1.86(+4.29%)
Jun 25, 2025 42.96 43.63 42.90 43.34 566,087 +0.21(+0.49%)
Jun 24, 2025 43.60 44.04 42.90 43.13 746,569 -0.77(-1.75%)
Jun 23, 2025 43.32 44.33 43.10 43.90 587,950 +0.52(+1.20%)
Jun 20, 2025 42.93 44.20 42.76 43.38 1,151,577 +0.84(+1.97%)
Jun 18, 2025 40.50 42.91 40.24 42.54 914,369 +1.82(+4.47%)
Jun 17, 2025 40.80 42.60 38.25 40.72 1,703,584 +3.69(+9.96%)
Jun 16, 2025 37.86 37.95 36.50 37.03 1,079,867 -0.70(-1.86%)
Jun 13, 2025 37.92 38.38 37.63 37.73 478,776 -0.81(-2.10%)
Jun 12, 2025 38.81 39.03 38.31 38.54 356,891 -0.46(-1.18%)
Jun 11, 2025 39.54 39.87 38.85 39.00 257,581 -0.35(-0.89%)
Jun 10, 2025 38.86 39.36 38.38 39.35 432,031 +1.19(+3.12%)
Jun 09, 2025 38.45 38.48 38.05 38.16 349,258 -0.10(-0.26%)
Jun 06, 2025 38.59 38.67 38.03 38.26 245,700 +0.15(+0.39%)
Jun 05, 2025 38.42 38.75 37.90 38.11 289,799 -0.29(-0.76%)
Jun 04, 2025 38.56 38.81 38.38 38.40 331,260 -0.23(-0.60%)
Jun 03, 2025 38.57 38.83 38.22 38.63 352,594 -0.05(-0.13%)
Jun 02, 2025 39.04 39.24 38.31 38.68 288,403 -0.44(-1.12%)
May 30, 2025 39.28 39.28 38.55 39.12 438,707 -0.18(-0.46%)
May 29, 2025 40.29 40.44 39.19 39.30 247,022 -0.82(-2.04%)
May 28, 2025 40.61 40.61 39.99 40.12 257,570 -0.56(-1.38%)
May 27, 2025 41.09 41.12 40.50 40.68 345,382 -0.08(-0.20%)
May 23, 2025 40.61 40.93 40.25 40.76 397,593 -0.22(-0.54%)
May 22, 2025 41.56 41.70 40.98 40.98 308,663 -0.68(-1.63%)
May 21, 2025 42.94 43.61 41.62 41.66 348,677 -1.54(-3.56%)
May 20, 2025 43.60 43.95 43.18 43.20 334,559 -0.56(-1.28%)
May 19, 2025 43.25 43.87 42.94 43.76 603,275 -0.16(-0.36%)
May 16, 2025 43.84 44.20 43.66 43.92 990,999 +0.21(+0.48%)
May 15, 2025 43.15 43.77 42.87 43.71 306,388 +0.77(+1.79%)
May 14, 2025 43.24 43.47 42.93 42.94 447,400 -0.44(-1.01%)
May 13, 2025 43.70 44.51 43.08 43.38 791,042 -0.13(-0.30%)
May 12, 2025 45.20 45.45 43.51 43.51 553,178 -0.62(-1.40%)
May 09, 2025 44.98 45.20 43.74 44.13 575,795 -0.73(-1.63%)
May 08, 2025 44.59 45.51 44.59 44.86 626,804 +0.27(+0.61%)
May 07, 2025 44.78 45.21 44.31 44.59 391,377 +0.13(+0.29%)
May 06, 2025 44.05 44.74 43.65 44.46 278,055 +0.12(+0.27%)
May 05, 2025 43.75 44.75 43.70 44.34 413,778 +0.01(+0.02%)
May 02, 2025 43.88 44.35 43.81 44.33 328,420 +0.68(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.