-
5 DAY PERFORMANCE
-3.92% -
1 MONTH PERFORMANCE
+1.04% -
3 MONTH PERFORMANCE
+10.56% -
6 MONTH PERFORMANCE
+30.99% -
YEAR-TO-DATE PERFORMANCE
+59.67% -
1 YEAR PERFORMANCE
+61.45%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $49.08 | $49.67 (1.2%) | $49.67 | $49.08 | 142,267 | $2.70 B |
| 10/10/2024 | $49.14 | $49.21 (0.14%) | $49.44 | $49.02 | 304,233 | $2.68 B |
| 10/09/2024 | $49.10 | $49.73 (1.28%) | $49.95 | $49.10 | 202,747 | $2.70 B |
| 10/08/2024 | $49.99 | $49.35 (-1.28%) | $50.25 | $49.31 | 295,790 | $2.68 B |
| 10/07/2024 | $50.30 | $50.12 (-0.36%) | $50.52 | $49.99 | 381,097 | $2.73 B |
| 10/04/2024 | $50.05 | $50.33 (0.56%) | $50.41 | $49.43 | 315,419 | $2.74 B |
| 10/03/2024 | $50.08 | $49.52 (-1.12%) | $50.34 | $49.43 | 453,421 | $2.69 B |
| 10/02/2024 | $48.70 | $50.25 (3.18%) | $50.40 | $48.61 | 375,776 | $2.73 B |
| 10/01/2024 | $48.27 | $48.67 (0.83%) | $48.70 | $47.86 | 355,911 | $2.65 B |
| 09/30/2024 | $48.16 | $48.25 (0.19%) | $48.86 | $47.67 | 430,369 | $2.62 B |
| 09/27/2024 | $47.59 | $48.08 (1.03%) | $48.27 | $47.17 | 642,656 | $2.61 B |
| 09/26/2024 | $46.56 | $47.13 (1.22%) | $47.30 | $46.01 | 300,506 | $2.56 B |
| 09/25/2024 | $47.10 | $45.83 (-2.7%) | $47.21 | $45.82 | 255,093 | $2.49 B |
| 09/24/2024 | $46.87 | $46.99 (0.26%) | $47.36 | $46.49 | 326,039 | $2.56 B |
| 09/23/2024 | $46.76 | $46.62 (-0.3%) | $46.88 | $45.96 | 436,764 | $2.54 B |
| 09/20/2024 | $46.40 | $46.57 (0.37%) | $47.03 | $46.12 | 1.15 M | $2.53 B |
| 09/19/2024 | $47.52 | $46.38 (-2.4%) | $47.52 | $46.16 | 404,514 | $2.52 B |
| 09/18/2024 | $45.19 | $46.58 (3.08%) | $47.47 | $45.19 | 305,187 | $2.53 B |
| 09/17/2024 | $46.95 | $46.74 (-0.45%) | $47.32 | $46.39 | 343,763 | $2.54 B |
| 09/16/2024 | $46.70 | $46.61 (-0.19%) | $46.96 | $45.99 | 354,778 | $2.53 B |
| 09/13/2024 | $45.71 | $46.86 (2.52%) | $46.96 | $45.64 | 336,024 | $2.55 B |
| 09/12/2024 | $43.53 | $45.18 (3.79%) | $45.32 | $43.32 | 410,084 | $2.46 B |
| 09/11/2024 | $42.91 | $43.15 (0.56%) | $43.40 | $42.05 | 398,278 | $2.35 B |
| 09/10/2024 | $42.81 | $42.98 (0.4%) | $43.38 | $42.65 | 506,111 | $2.34 B |
| 09/09/2024 | $43.50 | $42.97 (-1.22%) | $43.50 | $42.05 | 853,214 | $2.34 B |
| 09/06/2024 | $44.81 | $43.21 (-3.57%) | $45.28 | $42.79 | 721,012 | $2.35 B |
| 09/05/2024 | $44.05 | $44.66 (1.38%) | $45.18 | $41.40 | 1.29 M | $2.43 B |
| 09/04/2024 | $47.43 | $47.65 (0.46%) | $48.03 | $47.23 | 228,967 | $2.59 B |
| 09/03/2024 | $47.92 | $47.55 (-0.77%) | $48.29 | $47.24 | 268,063 | $2.59 B |
| 08/30/2024 | $47.96 | $48.31 (0.73%) | $48.48 | $47.60 | 260,245 | $2.64 B |
| 08/29/2024 | $47.30 | $47.61 (0.66%) | $48.27 | $46.88 | 179,424 | $2.60 B |
| 08/28/2024 | $47.19 | $46.83 (-0.76%) | $47.68 | $46.81 | 176,511 | $2.56 B |
| 08/27/2024 | $47.07 | $47.29 (0.47%) | $47.30 | $46.64 | 132,643 | $2.58 B |
| 08/26/2024 | $47.30 | $47.21 (-0.19%) | $47.73 | $47.16 | 130,467 | $2.58 B |
| 08/23/2024 | $46.19 | $46.94 (1.62%) | $48.00 | $46.17 | 268,314 | $2.56 B |
| 08/22/2024 | $45.95 | $45.85 (-0.22%) | $46.21 | $45.73 | 111,836 | $2.50 B |
| 08/21/2024 | $45.71 | $45.85 (0.31%) | $46.01 | $45.44 | 126,222 | $2.50 B |
| 08/20/2024 | $45.76 | $45.30 (-1.01%) | $45.77 | $45.26 | 124,163 | $2.47 B |
| 08/19/2024 | $45.98 | $45.96 (-0.04%) | $46.37 | $45.75 | 165,485 | $2.51 B |