5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
-10.88%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
+15.05%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $43.45 | $43.45 (0%) | $43.45 | $43.45 | 242 | $2.35 B |
| 04/29/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.38 B |
| 04/28/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.36 B |
| 04/25/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.35 B |
| 04/24/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.35 B |
| 04/23/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 1 | $2.32 B |
| 04/22/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.31 B |
| 04/21/2025 | $42.53 | $42.53 (0%) | $42.53 | $42.53 | 213 | $2.26 B |
| 04/17/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 0 | $2.31 B |
| 04/16/2025 | $43.04 | $43.00 (-0.09%) | $43.04 | $43.00 | 321 | $2.29 B |
| 04/15/2025 | $42.68 | $42.68 (0%) | $42.68 | $42.68 | 0 | $2.31 B |
| 04/14/2025 | $42.75 | $42.68 (-0.16%) | $42.75 | $42.68 | 722 | $2.31 B |
| 04/11/2025 | $41.80 | $41.80 (0%) | $41.80 | $41.80 | 102 | $2.29 B |
| 04/10/2025 | $42.03 | $42.03 (0%) | $42.03 | $42.03 | 0 | $2.24 B |
| 04/09/2025 | $39.95 | $42.03 (5.21%) | $42.03 | $39.54 | 12,164 | $2.30 B |
| 04/08/2025 | $42.27 | $42.27 (0%) | $42.27 | $42.27 | 0 | $2.14 B |
| 04/07/2025 | $42.27 | $42.27 (0%) | $42.27 | $42.27 | 0 | $2.20 B |
| 04/04/2025 | $44.11 | $42.27 (-4.17%) | $44.11 | $42.27 | 377 | $2.27 B |
| 04/03/2025 | $45.16 | $44.30 (-1.9%) | $45.16 | $44.30 | 797 | $2.36 B |
| 04/02/2025 | $44.76 | $44.85 (0.2%) | $44.85 | $44.76 | 530 | $2.45 B |
| 04/01/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 0 | $2.43 B |
| 03/31/2025 | $44.60 | $44.60 (0%) | $44.60 | $44.60 | 179 | $2.40 B |
| 03/28/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 0 | $2.40 B |
| 03/27/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 0 | $2.42 B |
| 03/26/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 0 | $2.41 B |
| 03/25/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 644 | $2.39 B |
| 03/24/2025 | $44.08 | $44.80 (1.63%) | $44.93 | $43.99 | 4,161 | $2.43 B |
| 03/21/2025 | $44.10 | $44.65 (1.25%) | $44.65 | $44.10 | 3,817 | $2.40 B |
| 03/20/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 0 | $2.40 B |
| 03/19/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 0 | $2.41 B |
| 03/18/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 0 | $2.41 B |
| 03/17/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 0 | $2.40 B |
| 03/14/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 0 | $2.38 B |
| 03/13/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 299 | $2.36 B |
| 03/12/2025 | $46.59 | $45.05 (-3.31%) | $46.59 | $44.95 | 565 | $2.38 B |
| 03/11/2025 | $46.67 | $46.81 (0.3%) | $46.81 | $45.90 | 729 | $2.52 B |
| 03/10/2025 | $45.65 | $46.33 (1.49%) | $46.80 | $45.65 | 3,419 | $2.50 B |
| 03/07/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.49 B |
| 03/06/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.36 B |
| 03/05/2025 | $37.35 | $37.35 (0%) | $37.35 | $37.35 | 0 | $2.05 B |
| 03/04/2025 | $37.41 | $37.35 (-0.16%) | $37.41 | $37.35 | 702 | $2.05 B |
| 03/03/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 0 | $2.07 B |
| 02/28/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 251 | $2.16 B |
| 02/27/2025 | $39.00 | $39.00 (0%) | $39.00 | $39.00 | 0 | $2.10 B |
| 02/26/2025 | $38.81 | $39.00 (0.49%) | $39.00 | $38.64 | 8,272 | $2.12 B |
| 02/25/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.17 B |
| 02/24/2025 | $39.57 | $40.00 (1.09%) | $40.00 | $39.57 | 237 | $2.16 B |
| 02/21/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.14 B |
| 02/20/2025 | $39.86 | $39.86 (0%) | $39.86 | $39.86 | 704 | $2.16 B |
| 02/19/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 0 | $2.18 B |
| 02/18/2025 | $40.51 | $40.00 (-1.26%) | $40.51 | $40.00 | 548 | $2.18 B |
| 02/14/2025 | $40.69 | $40.69 (0%) | $40.69 | $40.69 | 154 | $2.20 B |
| 02/13/2025 | $39.91 | $40.31 (1%) | $40.31 | $39.91 | 343 | $2.19 B |
| 02/12/2025 | $39.89 | $39.90 (0.03%) | $39.90 | $39.89 | 318 | $2.17 B |
| 02/11/2025 | $40.41 | $40.41 (0%) | $40.41 | $40.41 | 0 | $2.22 B |
| 02/10/2025 | $40.21 | $40.21 (0%) | $40.21 | $40.21 | 129 | $2.19 B |
| 02/07/2025 | $40.41 | $40.41 (0%) | $40.41 | $40.41 | 383 | $2.18 B |
| 02/06/2025 | $41.90 | $41.25 (-1.55%) | $41.90 | $41.25 | 1,383 | $2.24 B |
| 02/05/2025 | $41.82 | $41.82 (0%) | $41.82 | $41.82 | 0 | $2.28 B |
| 02/04/2025 | $41.82 | $41.82 (0%) | $41.82 | $41.82 | 567 | $2.30 B |
| 02/03/2025 | $41.18 | $39.90 (-3.11%) | $41.18 | $39.90 | 446 | $2.24 B |
| 01/31/2025 | $41.52 | $41.52 (0%) | $41.52 | $41.52 | 0 | $2.22 B |
| 01/30/2025 | $41.19 | $41.19 (0%) | $41.19 | $41.19 | 254 | $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.
