5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
-20.29%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-3.40%
1 YEAR PERFORMANCE
-27.69%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $29.27 | $29.59 (1.09%) | $30.06 | $28.89 | 555.11 K | $1.57 B |
| 02/09/2026 | $29.53 | $29.16 (-1.25%) | $29.61 | $28.92 | 477.24 K | $1.55 B |
| 02/06/2026 | $29.14 | $29.24 (0.34%) | $29.53 | $29.14 | 465.04 K | $1.55 B |
| 02/05/2026 | $29.72 | $29.07 (-2.19%) | $30.38 | $28.89 | 559.25 K | $1.54 B |
| 02/04/2026 | $29.05 | $29.63 (2%) | $29.97 | $28.38 | 599.39 K | $1.57 B |
| 02/03/2026 | $31.00 | $29.05 (-6.29%) | $31.29 | $28.83 | 659.07 K | $1.54 B |
| 02/02/2026 | $31.03 | $31.39 (1.16%) | $31.66 | $31.00 | 420.52 K | $1.67 B |
| 01/30/2026 | $30.64 | $31.23 (1.93%) | $31.27 | $30.22 | 1.42 M | $1.66 B |
| 01/29/2026 | $31.46 | $30.74 (-2.29%) | $31.54 | $30.71 | 516.44 K | $1.63 B |
| 01/28/2026 | $30.85 | $31.36 (1.65%) | $31.56 | $30.85 | 525.14 K | $1.66 B |
| 01/27/2026 | $31.10 | $30.93 (-0.55%) | $31.16 | $30.34 | 447.72 K | $1.64 B |
| 01/26/2026 | $31.34 | $31.24 (-0.32%) | $31.37 | $30.73 | 610.08 K | $1.66 B |
| 01/23/2026 | $31.64 | $31.09 (-1.74%) | $31.89 | $31.00 | 452.37 K | $1.65 B |
| 01/22/2026 | $31.52 | $31.62 (0.32%) | $31.91 | $31.44 | 387.38 K | $1.68 B |
| 01/21/2026 | $30.83 | $31.50 (2.17%) | $31.68 | $30.83 | 556.82 K | $1.67 B |
| 01/20/2026 | $30.65 | $30.72 (0.23%) | $31.10 | $30.26 | 586.19 K | $1.63 B |
| 01/16/2026 | $30.79 | $30.94 (0.49%) | $31.19 | $30.46 | 478.02 K | $1.64 B |
| 01/15/2026 | $30.95 | $31.01 (0.19%) | $31.72 | $30.76 | 598.12 K | $1.65 B |
| 01/14/2026 | $31.33 | $30.92 (-1.31%) | $31.36 | $30.58 | 555.38 K | $1.64 B |
| 01/13/2026 | $31.96 | $31.28 (-2.13%) | $31.96 | $30.93 | 520.18 K | $1.66 B |
| 01/12/2026 | $31.34 | $31.92 (1.85%) | $31.96 | $31.00 | 359.13 K | $1.69 B |
| 01/09/2026 | $31.36 | $31.39 (0.1%) | $31.68 | $30.98 | 352.35 K | $1.67 B |
| 01/08/2026 | $30.19 | $31.39 (3.97%) | $31.52 | $30.19 | 516.84 K | $1.67 B |
| 01/07/2026 | $31.14 | $30.53 (-1.96%) | $31.17 | $30.37 | 628.54 K | $1.62 B |
| 01/06/2026 | $30.38 | $31.04 (2.17%) | $31.07 | $30.38 | 524.53 K | $1.65 B |
| 01/05/2026 | $29.18 | $30.72 (5.28%) | $30.89 | $29.18 | 774.54 K | $1.63 B |
| 01/02/2026 | $30.62 | $29.50 (-3.66%) | $30.72 | $29.33 | 867.43 K | $1.57 B |
| 12/31/2025 | $30.99 | $30.63 (-1.16%) | $30.99 | $30.57 | 391.34 K | $1.63 B |
| 12/30/2025 | $30.56 | $30.98 (1.37%) | $31.11 | $30.52 | 456.09 K | $1.64 B |
| 12/29/2025 | $31.13 | $31.02 (-0.35%) | $31.33 | $30.80 | 423.65 K | $1.65 B |
| 12/26/2025 | $31.40 | $31.13 (-0.86%) | $31.50 | $30.98 | 395.25 K | $1.65 B |
| 12/24/2025 | $31.23 | $31.31 (0.26%) | $31.53 | $31.23 | 153.56 K | $1.66 B |
| 12/23/2025 | $31.00 | $31.24 (0.77%) | $31.49 | $30.90 | 441.71 K | $1.66 B |
| 12/22/2025 | $30.89 | $31.01 (0.39%) | $31.71 | $30.77 | 503.73 K | $1.65 B |
| 12/19/2025 | $30.98 | $31.02 (0.13%) | $31.37 | $30.81 | 1.40 M | $1.65 B |
| 12/18/2025 | $31.65 | $31.14 (-1.61%) | $31.86 | $30.75 | 623.31 K | $1.65 B |
| 12/17/2025 | $31.56 | $31.61 (0.16%) | $31.97 | $31.05 | 619.31 K | $1.68 B |
| 12/16/2025 | $30.63 | $31.08 (1.47%) | $31.31 | $30.27 | 732.30 K | $1.65 B |
| 12/15/2025 | $31.08 | $30.56 (-1.67%) | $31.29 | $30.50 | 645.23 K | $1.62 B |
| 12/12/2025 | $31.76 | $30.94 (-2.58%) | $31.89 | $30.11 | 960.35 K | $1.64 B |
| 12/11/2025 | $31.88 | $31.80 (-0.25%) | $32.40 | $31.38 | 612.76 K | $1.69 B |
| 12/10/2025 | $31.72 | $31.82 (0.32%) | $33.05 | $31.10 | 1.38 M | $1.69 B |
| 12/09/2025 | $31.06 | $30.86 (-0.64%) | $31.60 | $29.93 | 827.84 K | $1.64 B |
| 12/08/2025 | $32.78 | $31.47 (-4%) | $32.78 | $31.21 | 1.36 M | $1.67 B |
| 12/05/2025 | $34.90 | $32.40 (-7.16%) | $34.97 | $32.01 | 1.20 M | $1.72 B |
| 12/04/2025 | $38.63 | $34.62 (-10.38%) | $40.20 | $34.29 | 1.02 M | $1.84 B |
| 12/03/2025 | $36.93 | $37.89 (2.6%) | $38.13 | $36.80 | 470.90 K | $2.01 B |
| 12/02/2025 | $36.31 | $36.85 (1.49%) | $37.02 | $35.96 | 450.42 K | $1.96 B |
| 12/01/2025 | $36.10 | $36.22 (0.33%) | $36.76 | $35.80 | 590.68 K | $1.92 B |
| 11/28/2025 | $35.72 | $36.36 (1.79%) | $36.38 | $35.72 | 188.72 K | $1.94 B |
| 11/26/2025 | $35.76 | $36.01 (0.7%) | $36.56 | $35.76 | 608.99 K | $1.92 B |
| 11/25/2025 | $35.17 | $36.07 (2.56%) | $36.23 | $35.17 | 381.53 K | $1.93 B |
| 11/24/2025 | $34.80 | $35.03 (0.66%) | $35.54 | $33.85 | 749.19 K | $1.87 B |
| 11/21/2025 | $33.89 | $35.20 (3.87%) | $35.28 | $33.89 | 865.70 K | $1.88 B |
| 11/20/2025 | $33.71 | $33.93 (0.65%) | $34.21 | $33.36 | 604.64 K | $1.81 B |
| 11/19/2025 | $33.73 | $33.35 (-1.13%) | $34.04 | $32.92 | 511.16 K | $1.78 B |
| 11/18/2025 | $34.46 | $33.78 (-1.97%) | $34.52 | $33.24 | 552.42 K | $1.80 B |
| 11/17/2025 | $35.43 | $34.18 (-3.53%) | $35.71 | $33.97 | 635.43 K | $1.82 B |
| 11/14/2025 | $36.74 | $35.60 (-3.1%) | $37.01 | $35.35 | 514.65 K | $1.90 B |
| 11/13/2025 | $37.14 | $37.14 (0%) | $37.32 | $36.79 | 303.17 K | $1.98 B |
| 11/12/2025 | $36.95 | $37.10 (0.41%) | $37.37 | $36.78 | 373.34 K | $1.98 B |
| 11/11/2025 | $36.82 | $37.12 (0.81%) | $37.33 | $36.82 | 249.53 K | $1.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
