-
5 DAY PERFORMANCE
-3.81% -
1 MONTH PERFORMANCE
-5.06% -
3 MONTH PERFORMANCE
+19.60% -
6 MONTH PERFORMANCE
+16.17% -
YEAR-TO-DATE PERFORMANCE
+35.35% -
1 YEAR PERFORMANCE
+19.63%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $43.50 | $42.96 (-1.24%) | $43.50 | $42.05 | 721,956 | $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 |
| 08/16/2024 | $45.76 | $45.84 (0.17%) | $45.96 | $45.30 | 227,259 | $2.50 B |
| 08/15/2024 | $45.71 | $45.77 (0.13%) | $45.88 | $45.39 | 281,431 | $2.50 B |
| 08/14/2024 | $45.45 | $44.69 (-1.67%) | $45.45 | $44.64 | 254,754 | $2.44 B |
| 08/13/2024 | $45.03 | $45.04 (0.02%) | $45.24 | $44.45 | 174,131 | $2.46 B |
| 08/12/2024 | $45.28 | $44.50 (-1.72%) | $45.28 | $44.32 | 174,198 | $2.43 B |
| 08/09/2024 | $44.98 | $45.25 (0.6%) | $45.44 | $44.63 | 197,306 | $2.47 B |
| 08/08/2024 | $44.37 | $45.03 (1.49%) | $45.15 | $44.35 | 171,730 | $2.46 B |
| 08/07/2024 | $44.76 | $44.09 (-1.5%) | $45.30 | $43.95 | 200,676 | $2.41 B |
| 08/06/2024 | $44.12 | $44.24 (0.27%) | $44.72 | $43.68 | 275,717 | $2.42 B |
| 08/05/2024 | $44.02 | $44.20 (0.41%) | $44.67 | $43.00 | 234,336 | $2.41 B |
| 08/02/2024 | $45.61 | $46.02 (0.9%) | $46.41 | $45.25 | 257,472 | $2.51 B |
| 08/01/2024 | $47.79 | $47.22 (-1.19%) | $48.15 | $46.15 | 305,830 | $2.58 B |
| 07/31/2024 | $47.76 | $47.75 (-0.02%) | $48.32 | $46.94 | 229,351 | $2.61 B |
| 07/30/2024 | $47.59 | $47.42 (-0.36%) | $47.96 | $46.54 | 345,119 | $2.59 B |
| 07/29/2024 | $47.40 | $47.41 (0.02%) | $47.61 | $46.62 | 209,134 | $2.59 B |
| 07/26/2024 | $47.47 | $47.40 (-0.15%) | $47.47 | $46.82 | 282,428 | $2.59 B |
| 07/25/2024 | $46.91 | $46.68 (-0.49%) | $47.39 | $46.47 | 275,166 | $2.55 B |
| 07/24/2024 | $47.27 | $46.68 (-1.25%) | $47.67 | $46.65 | 175,657 | $2.55 B |
| 07/23/2024 | $46.74 | $47.43 (1.48%) | $47.77 | $46.74 | 233,409 | $2.59 B |
| 07/22/2024 | $46.56 | $47.00 (0.95%) | $47.14 | $46.11 | 163,944 | $2.57 B |
| 07/19/2024 | $47.09 | $46.53 (-1.19%) | $47.09 | $46.50 | 247,956 | $2.54 B |
| 07/18/2024 | $48.03 | $47.09 (-1.96%) | $48.72 | $46.70 | 270,079 | $2.57 B |
| 07/17/2024 | $47.89 | $48.34 (0.94%) | $49.20 | $47.89 | 437,752 | $2.64 B |
| 07/16/2024 | $46.90 | $48.32 (3.03%) | $48.42 | $46.69 | 371,521 | $2.64 B |
| 07/15/2024 | $46.50 | $46.65 (0.32%) | $47.60 | $46.44 | 348,477 | $2.55 B |
| 07/12/2024 | $46.40 | $46.16 (-0.52%) | $46.85 | $45.83 | 437,311 | $2.52 B |
| 07/11/2024 | $45.30 | $45.89 (1.3%) | $46.24 | $45.23 | 529,918 | $2.51 B |
| 07/10/2024 | $44.46 | $44.69 (0.52%) | $44.85 | $43.60 | 425,554 | $2.44 B |
| 07/09/2024 | $44.19 | $44.30 (0.25%) | $44.53 | $43.89 | 468,353 | $2.42 B |
| 07/08/2024 | $43.60 | $44.70 (2.52%) | $44.81 | $43.42 | 480,324 | $2.44 B |
| 07/05/2024 | $42.97 | $43.30 (0.77%) | $43.52 | $42.43 | 305,819 | $2.36 B |
| 07/03/2024 | $42.00 | $43.12 (2.67%) | $43.19 | $42.00 | 276,682 | $2.35 B |
| 07/02/2024 | $40.82 | $41.84 (2.5%) | $41.86 | $40.60 | 315,630 | $2.28 B |
| 07/01/2024 | $40.74 | $40.69 (-0.12%) | $41.05 | $40.11 | 233,648 | $2.22 B |
| 06/28/2024 | $40.35 | $40.70 (0.87%) | $40.81 | $40.18 | 1.15 M | $2.22 B |
| 06/27/2024 | $40.27 | $40.04 (-0.57%) | $40.66 | $39.90 | 366,749 | $2.19 B |
| 06/26/2024 | $40.31 | $39.99 (-0.79%) | $40.72 | $39.81 | 229,136 | $2.18 B |
| 06/25/2024 | $40.71 | $40.68 (-0.07%) | $40.95 | $40.52 | 316,419 | $2.22 B |
| 06/24/2024 | $40.05 | $40.65 (1.5%) | $40.86 | $40.05 | 335,261 | $2.22 B |
| 06/21/2024 | $39.79 | $39.93 (0.35%) | $40.27 | $39.77 | 788,126 | $2.18 B |
| 06/20/2024 | $39.98 | $39.87 (-0.28%) | $40.52 | $39.71 | 358,171 | $2.18 B |
| 06/18/2024 | $39.54 | $39.88 (0.86%) | $40.28 | $39.54 | 347,945 | $2.18 B |
| 06/17/2024 | $39.26 | $39.98 (1.83%) | $40.19 | $39.26 | 394,426 | $2.18 B |
| 06/14/2024 | $40.33 | $40.13 (-0.5%) | $40.57 | $38.46 | 540,113 | $2.19 B |
| 06/13/2024 | $41.98 | $40.90 (-2.57%) | $43.72 | $40.79 | 1.33 M | $2.23 B |
| 06/12/2024 | $36.56 | $36.48 (-0.22%) | $37.40 | $36.25 | 314,741 | $1.99 B |
| 06/11/2024 | $35.69 | $35.68 (-0.03%) | $35.84 | $35.29 | 273,196 | $1.95 B |
| 06/10/2024 | $35.18 | $35.92 (2.1%) | $36.02 | $34.85 | 316,620 | $1.96 B |