5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-14.83%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+31.61%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $42.35 | $42.39 (0.09%) | $42.52 | $41.49 | 863,464 | $2.30 B |
| 01/13/2025 | $41.94 | $42.23 (0.69%) | $42.34 | $41.75 | 325,991 | $2.29 B |
| 01/10/2025 | $42.11 | $42.10 (-0.02%) | $42.58 | $41.66 | 502,922 | $2.28 B |
| 01/08/2025 | $41.98 | $42.79 (1.93%) | $42.81 | $41.48 | 371,520 | $2.32 B |
| 01/07/2025 | $42.16 | $42.09 (-0.17%) | $42.40 | $41.73 | 448,336 | $2.28 B |
| 01/06/2025 | $42.90 | $42.20 (-1.63%) | $43.25 | $42.20 | 326,149 | $2.29 B |
| 01/03/2025 | $43.28 | $42.95 (-0.76%) | $43.32 | $42.19 | 452,594 | $2.33 B |
| 01/02/2025 | $44.17 | $43.14 (-2.33%) | $44.34 | $43.06 | 228,247 | $2.34 B |
| 12/31/2024 | $43.64 | $43.71 (0.16%) | $44.22 | $43.54 | 366,957 | $2.37 B |
| 12/30/2024 | $44.06 | $43.58 (-1.09%) | $44.06 | $43.42 | 370,583 | $2.36 B |
| 12/27/2024 | $44.94 | $44.46 (-1.07%) | $45.24 | $44.00 | 326,871 | $2.41 B |
| 12/26/2024 | $44.46 | $44.91 (1.01%) | $44.94 | $44.19 | 190,873 | $2.43 B |
| 12/24/2024 | $44.75 | $44.95 (0.45%) | $45.08 | $44.58 | 145,945 | $2.44 B |
| 12/23/2024 | $44.17 | $44.71 (1.22%) | $44.72 | $43.78 | 498,261 | $2.42 B |
| 12/20/2024 | $43.93 | $44.34 (0.93%) | $44.95 | $43.93 | 1.44 M | $2.40 B |
| 12/19/2024 | $44.88 | $44.36 (-1.16%) | $44.91 | $43.93 | 400,598 | $2.40 B |
| 12/18/2024 | $45.95 | $44.65 (-2.83%) | $45.95 | $44.18 | 462,064 | $2.42 B |
| 12/17/2024 | $45.57 | $45.67 (0.22%) | $46.00 | $45.05 | 441,626 | $2.47 B |
| 12/16/2024 | $45.54 | $45.79 (0.55%) | $46.15 | $45.06 | 620,518 | $2.48 B |
| 12/13/2024 | $45.84 | $45.84 (0%) | $46.12 | $45.50 | 355,002 | $2.48 B |
| 12/12/2024 | $46.65 | $45.96 (-1.48%) | $46.72 | $45.94 | 351,974 | $2.49 B |
| 12/11/2024 | $46.25 | $46.52 (0.58%) | $47.09 | $45.80 | 606,158 | $2.52 B |
| 12/10/2024 | $45.90 | $45.95 (0.11%) | $46.05 | $45.28 | 648,395 | $2.49 B |
| 12/09/2024 | $45.67 | $46.04 (0.81%) | $47.12 | $45.51 | 472,930 | $2.49 B |
| 12/06/2024 | $46.63 | $45.70 (-1.99%) | $46.80 | $45.42 | 499,795 | $2.48 B |
| 12/05/2024 | $49.15 | $46.36 (-5.68%) | $49.31 | $45.67 | 758,329 | $2.51 B |
| 12/04/2024 | $50.07 | $49.47 (-1.2%) | $50.32 | $49.27 | 454,336 | $2.68 B |
| 12/03/2024 | $50.67 | $49.85 (-1.62%) | $50.95 | $49.68 | 404,837 | $2.70 B |
| 12/02/2024 | $52.12 | $50.78 (-2.57%) | $52.29 | $50.70 | 377,510 | $2.75 B |
| 11/29/2024 | $52.76 | $52.18 (-1.1%) | $53.10 | $52.13 | 120,095 | $2.84 B |
| 11/27/2024 | $53.48 | $52.42 (-1.98%) | $53.70 | $52.17 | 142,655 | $2.85 B |
| 11/26/2024 | $53.05 | $53.11 (0.11%) | $53.21 | $52.50 | 174,263 | $2.89 B |
| 11/25/2024 | $52.53 | $53.13 (1.14%) | $53.96 | $52.53 | 347,843 | $2.89 B |
| 11/22/2024 | $51.07 | $52.16 (2.13%) | $52.27 | $51.07 | 271,913 | $2.84 B |
| 11/21/2024 | $50.07 | $50.95 (1.76%) | $51.25 | $49.94 | 213,722 | $2.77 B |
| 11/20/2024 | $49.30 | $50.07 (1.56%) | $50.22 | $49.16 | 199,062 | $2.72 B |
| 11/19/2024 | $50.10 | $49.89 (-0.42%) | $50.40 | $49.58 | 252,287 | $2.71 B |
| 11/18/2024 | $51.45 | $50.66 (-1.54%) | $51.58 | $50.65 | 231,876 | $2.75 B |
| 11/15/2024 | $52.99 | $51.43 (-2.94%) | $53.16 | $51.33 | 184,311 | $2.80 B |
| 11/14/2024 | $52.93 | $52.77 (-0.3%) | $53.19 | $51.76 | 529,343 | $2.87 B |
| 11/13/2024 | $53.57 | $52.75 (-1.53%) | $53.71 | $52.71 | 199,036 | $2.87 B |
| 11/12/2024 | $53.00 | $53.05 (0.09%) | $53.79 | $52.81 | 373,807 | $2.88 B |
| 11/11/2024 | $52.70 | $53.13 (0.82%) | $53.37 | $52.21 | 391,952 | $2.89 B |
| 11/08/2024 | $52.03 | $52.14 (0.21%) | $52.27 | $51.77 | 218,815 | $2.84 B |
| 11/07/2024 | $52.27 | $52.07 (-0.38%) | $52.45 | $51.82 | 229,024 | $2.83 B |
| 11/06/2024 | $51.62 | $52.40 (1.51%) | $52.97 | $51.03 | 464,918 | $2.85 B |
| 11/05/2024 | $49.29 | $49.57 (0.57%) | $49.85 | $49.25 | 182,046 | $2.70 B |
| 11/04/2024 | $50.09 | $49.32 (-1.54%) | $50.44 | $49.20 | 283,576 | $2.68 B |
| 11/01/2024 | $49.63 | $49.72 (0.18%) | $50.35 | $49.63 | 311,833 | $2.70 B |
| 10/31/2024 | $50.13 | $49.30 (-1.66%) | $50.25 | $49.29 | 159,028 | $2.68 B |
| 10/30/2024 | $50.34 | $50.09 (-0.5%) | $51.34 | $50.05 | 173,451 | $2.72 B |
| 10/29/2024 | $49.30 | $50.37 (2.17%) | $50.50 | $49.22 | 125,166 | $2.74 B |
| 10/28/2024 | $49.67 | $49.58 (-0.18%) | $49.67 | $49.25 | 151,511 | $2.70 B |
| 10/25/2024 | $49.55 | $49.30 (-0.5%) | $49.98 | $49.26 | 195,986 | $2.68 B |
| 10/24/2024 | $49.14 | $49.37 (0.47%) | $49.39 | $48.70 | 290,529 | $2.68 B |
| 10/23/2024 | $49.52 | $48.96 (-1.13%) | $49.64 | $48.65 | 206,144 | $2.66 B |
| 10/22/2024 | $49.63 | $49.51 (-0.24%) | $49.78 | $49.09 | 188,476 | $2.69 B |
| 10/21/2024 | $50.25 | $49.88 (-0.74%) | $50.48 | $49.77 | 320,249 | $2.71 B |
| 10/18/2024 | $50.55 | $50.16 (-0.77%) | $50.67 | $50.10 | 225,940 | $2.73 B |
| 10/17/2024 | $50.82 | $50.55 (-0.53%) | $50.85 | $50.50 | 273,086 | $2.75 B |
| 10/16/2024 | $50.43 | $50.69 (0.52%) | $51.79 | $50.33 | 293,300 | $2.76 B |
| 10/15/2024 | $49.77 | $49.90 (0.26%) | $50.57 | $49.68 | 272,012 | $2.71 B |
| 10/14/2024 | $49.65 | $49.76 (0.22%) | $49.82 | $49.48 | 170,661 | $2.71 B |