5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
+16.08%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $43.81 | $43.64 (-0.39%) | $43.92 | $42.91 | 457,919 | $2.35 B |
| 04/29/2025 | $43.37 | $44.14 (1.78%) | $44.18 | $43.37 | 208,773 | $2.38 B |
| 04/28/2025 | $43.35 | $43.70 (0.81%) | $43.85 | $43.09 | 171,539 | $2.36 B |
| 04/25/2025 | $43.41 | $43.57 (0.37%) | $43.84 | $42.96 | 215,307 | $2.35 B |
| 04/24/2025 | $42.74 | $43.63 (2.08%) | $43.78 | $42.74 | 218,397 | $2.35 B |
| 04/23/2025 | $43.36 | $42.92 (-1.01%) | $44.12 | $42.87 | 198,998 | $2.32 B |
| 04/22/2025 | $42.40 | $42.73 (0.78%) | $43.02 | $42.04 | 247,531 | $2.31 B |
| 04/21/2025 | $42.56 | $41.86 (-1.64%) | $42.66 | $41.35 | 182,458 | $2.26 B |
| 04/17/2025 | $42.39 | $42.85 (1.09%) | $42.98 | $42.33 | 227,930 | $2.31 B |
| 04/16/2025 | $42.73 | $42.41 (-0.75%) | $42.93 | $41.93 | 226,795 | $2.29 B |
| 04/15/2025 | $42.90 | $42.79 (-0.26%) | $43.70 | $42.71 | 358,754 | $2.31 B |
| 04/14/2025 | $42.82 | $42.83 (0.02%) | $43.24 | $42.39 | 319,709 | $2.31 B |
| 04/11/2025 | $41.64 | $42.49 (2.04%) | $42.66 | $41.17 | 291,119 | $2.29 B |
| 04/10/2025 | $41.81 | $41.47 (-0.81%) | $42.05 | $40.53 | 352,321 | $2.24 B |
| 04/09/2025 | $39.52 | $42.69 (8.02%) | $43.28 | $39.35 | 542,589 | $2.30 B |
| 04/08/2025 | $41.19 | $39.72 (-3.57%) | $41.49 | $39.49 | 457,607 | $2.14 B |
| 04/07/2025 | $40.54 | $40.74 (0.49%) | $42.73 | $39.70 | 607,214 | $2.20 B |
| 04/04/2025 | $42.63 | $42.01 (-1.45%) | $42.75 | $41.23 | 550,941 | $2.27 B |
| 04/03/2025 | $44.11 | $43.71 (-0.91%) | $44.78 | $43.62 | 565,414 | $2.36 B |
| 04/02/2025 | $44.78 | $45.50 (1.61%) | $45.56 | $44.64 | 311,866 | $2.45 B |
| 04/01/2025 | $44.33 | $45.07 (1.67%) | $45.10 | $44.06 | 585,068 | $2.43 B |
| 03/31/2025 | $43.97 | $44.56 (1.34%) | $44.76 | $43.96 | 321,093 | $2.40 B |
| 03/28/2025 | $44.69 | $44.41 (-0.63%) | $45.00 | $44.14 | 244,635 | $2.40 B |
| 03/27/2025 | $44.70 | $44.82 (0.27%) | $44.95 | $44.46 | 244,760 | $2.42 B |
| 03/26/2025 | $44.67 | $44.60 (-0.16%) | $44.93 | $44.29 | 200,227 | $2.41 B |
| 03/25/2025 | $45.16 | $44.30 (-1.9%) | $45.16 | $44.19 | 371,774 | $2.39 B |
| 03/24/2025 | $44.82 | $45.04 (0.49%) | $45.16 | $44.30 | 407,577 | $2.43 B |
| 03/21/2025 | $44.23 | $44.44 (0.47%) | $44.70 | $43.80 | 1.57 M | $2.40 B |
| 03/20/2025 | $44.27 | $44.51 (0.54%) | $45.08 | $44.26 | 402,728 | $2.40 B |
| 03/19/2025 | $44.64 | $44.73 (0.2%) | $44.73 | $43.73 | 451,105 | $2.41 B |
| 03/18/2025 | $44.21 | $44.70 (1.11%) | $44.96 | $43.92 | 409,986 | $2.41 B |
| 03/17/2025 | $43.71 | $44.49 (1.78%) | $45.00 | $43.71 | 486,554 | $2.40 B |
| 03/14/2025 | $43.92 | $44.12 (0.46%) | $44.58 | $43.89 | 515,681 | $2.38 B |
| 03/13/2025 | $43.94 | $43.75 (-0.43%) | $44.55 | $43.28 | 507,616 | $2.36 B |
| 03/12/2025 | $46.60 | $44.06 (-5.45%) | $46.62 | $43.98 | 561,570 | $2.38 B |
| 03/11/2025 | $46.40 | $46.73 (0.71%) | $46.96 | $45.73 | 785,659 | $2.52 B |
| 03/10/2025 | $45.74 | $46.34 (1.31%) | $47.26 | $45.63 | 748,493 | $2.50 B |
| 03/07/2025 | $44.00 | $46.17 (4.93%) | $46.70 | $43.36 | 833,252 | $2.49 B |
| 03/06/2025 | $42.52 | $43.70 (2.78%) | $44.28 | $40.90 | 1.60 M | $2.36 B |
| 03/05/2025 | $37.81 | $37.91 (0.26%) | $38.20 | $37.44 | 482,215 | $2.05 B |
| 03/04/2025 | $38.20 | $37.96 (-0.63%) | $38.45 | $37.30 | 462,969 | $2.05 B |
| 03/03/2025 | $39.77 | $38.40 (-3.44%) | $40.03 | $38.17 | 848,177 | $2.07 B |
| 02/28/2025 | $38.89 | $39.88 (2.55%) | $39.97 | $38.83 | 541,012 | $2.16 B |
| 02/27/2025 | $38.86 | $38.81 (-0.13%) | $39.21 | $38.66 | 271,045 | $2.10 B |
| 02/26/2025 | $39.80 | $39.04 (-1.91%) | $40.27 | $38.66 | 367,245 | $2.12 B |
| 02/25/2025 | $40.08 | $39.99 (-0.22%) | $40.46 | $39.84 | 372,289 | $2.17 B |
| 02/24/2025 | $39.48 | $39.91 (1.09%) | $40.18 | $39.23 | 392,556 | $2.16 B |
| 02/21/2025 | $40.29 | $39.48 (-2.01%) | $40.29 | $39.27 | 352,769 | $2.14 B |
| 02/20/2025 | $40.13 | $39.91 (-0.55%) | $40.23 | $39.61 | 264,636 | $2.16 B |
| 02/19/2025 | $39.94 | $40.30 (0.9%) | $40.61 | $39.81 | 272,048 | $2.18 B |
| 02/18/2025 | $40.59 | $40.23 (-0.89%) | $40.59 | $39.80 | 249,779 | $2.18 B |
| 02/14/2025 | $40.73 | $40.59 (-0.34%) | $40.89 | $40.34 | 232,501 | $2.20 B |
| 02/13/2025 | $40.42 | $40.40 (-0.05%) | $40.68 | $40.05 | 305,113 | $2.19 B |
| 02/12/2025 | $40.34 | $40.06 (-0.69%) | $40.58 | $39.82 | 349,500 | $2.17 B |
| 02/11/2025 | $40.14 | $40.92 (1.94%) | $41.53 | $40.08 | 301,531 | $2.22 B |
| 02/10/2025 | $40.53 | $40.37 (-0.39%) | $40.59 | $40.08 | 426,703 | $2.19 B |
| 02/07/2025 | $41.45 | $40.22 (-2.97%) | $41.57 | $40.21 | 257,781 | $2.18 B |
| 02/06/2025 | $42.10 | $41.41 (-1.64%) | $42.12 | $41.01 | 373,391 | $2.24 B |
| 02/05/2025 | $42.80 | $42.09 (-1.66%) | $42.80 | $41.95 | 471,926 | $2.28 B |
| 02/04/2025 | $41.38 | $42.47 (2.63%) | $42.65 | $41.31 | 469,589 | $2.30 B |
| 02/03/2025 | $40.45 | $41.37 (2.27%) | $42.29 | $39.97 | 514,938 | $2.24 B |
| 01/31/2025 | $41.15 | $40.93 (-0.53%) | $41.30 | $40.52 | 390,221 | $2.22 B |
| 01/30/2025 | $41.32 | $41.44 (0.29%) | $41.94 | $40.76 | 392,473 | $2.25 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.
