5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+34.05%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $43.70 | $43.70 (0%) | $43.70 | $43.70 | 129 | $2.38 B |
| 01/16/2025 | $43.05 | $43.05 (0%) | $43.05 | $43.05 | 0 | $2.37 B |
| 01/15/2025 | $43.05 | $43.05 (0%) | $43.05 | $43.05 | 397 | $2.35 B |
| 01/14/2025 | $41.75 | $42.25 (1.2%) | $42.29 | $41.75 | 1,088 | $2.30 B |
| 01/13/2025 | $41.90 | $41.61 (-0.69%) | $41.90 | $41.61 | 919 | $2.29 B |
| 01/10/2025 | $41.94 | $41.95 (0.02%) | $41.95 | $41.94 | 364 | $2.28 B |
| 01/08/2025 | $42.28 | $41.79 (-1.16%) | $42.28 | $41.79 | 287 | $2.32 B |
| 01/07/2025 | $42.90 | $42.90 (0%) | $42.90 | $42.90 | 397 | $2.28 B |
| 01/06/2025 | $42.94 | $42.94 (0%) | $42.94 | $42.94 | 126 | $2.29 B |
| 01/03/2025 | $42.30 | $42.30 (0%) | $42.30 | $42.30 | 293 | $2.33 B |
| 01/02/2025 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.34 B |
| 12/31/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.37 B |
| 12/30/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 0 | $2.36 B |
| 12/27/2024 | $44.06 | $44.06 (0%) | $44.06 | $44.06 | 351 | $2.41 B |
| 12/26/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.43 B |
| 12/24/2024 | $44.60 | $44.60 (0%) | $44.60 | $44.60 | 151 | $2.44 B |
| 12/23/2024 | $44.14 | $44.14 (0%) | $44.14 | $44.14 | 133 | $2.42 B |
| 12/20/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.40 B |
| 12/19/2024 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 0 | $2.40 B |
| 12/18/2024 | $44.53 | $44.31 (-0.49%) | $44.55 | $44.31 | 465 | $2.42 B |
| 12/17/2024 | $45.81 | $45.38 (-0.94%) | $45.81 | $45.29 | 743 | $2.47 B |
| 12/16/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.48 B |
| 12/13/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.48 B |
| 12/12/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.49 B |
| 12/11/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.75 | 741 | $2.52 B |
| 12/10/2024 | $45.78 | $45.78 (0%) | $45.78 | $45.78 | 0 | $2.49 B |
| 12/09/2024 | $45.78 | $45.78 (0%) | $45.78 | $45.78 | 0 | $2.49 B |
| 12/06/2024 | $45.91 | $45.78 (-0.28%) | $45.91 | $45.78 | 424 | $2.48 B |
| 12/05/2024 | $46.05 | $46.05 (0%) | $46.05 | $46.05 | 196 | $2.51 B |
| 12/04/2024 | $50.26 | $49.53 (-1.45%) | $50.26 | $49.53 | 322 | $2.68 B |
| 12/03/2024 | $51.76 | $50.96 (-1.55%) | $51.76 | $50.96 | 371 | $2.70 B |
| 12/02/2024 | $52.90 | $52.90 (0%) | $52.90 | $52.90 | 0 | $2.75 B |
| 11/29/2024 | $52.90 | $52.90 (0%) | $52.90 | $52.90 | 0 | $2.84 B |
| 11/27/2024 | $52.90 | $52.90 (0%) | $52.90 | $52.90 | 0 | $2.85 B |
| 11/26/2024 | $52.90 | $52.90 (0%) | $52.90 | $52.90 | 0 | $2.89 B |
| 11/25/2024 | $52.90 | $52.90 (0%) | $52.90 | $52.90 | 247 | $2.89 B |
| 11/22/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.84 B |
| 11/21/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.77 B |
| 11/20/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.72 B |
| 11/19/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.71 B |
| 11/18/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.75 B |
| 11/15/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.80 B |
| 11/14/2024 | $52.58 | $52.58 (0%) | $52.58 | $52.58 | 217 | $2.87 B |
| 11/13/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.87 B |
| 11/12/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.88 B |
| 11/11/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 0 | $2.89 B |
| 11/08/2024 | $51.93 | $51.93 (0%) | $51.93 | $51.93 | 128 | $2.84 B |
| 11/07/2024 | $52.29 | $52.13 (-0.31%) | $52.29 | $52.13 | 724 | $2.83 B |
| 11/06/2024 | $49.44 | $49.44 (0%) | $49.44 | $49.44 | 0 | $2.85 B |
| 11/05/2024 | $49.44 | $49.44 (0%) | $49.44 | $49.44 | 154 | $2.70 B |
| 11/04/2024 | $49.92 | $49.30 (-1.24%) | $49.92 | $49.30 | 416 | $2.68 B |
| 11/01/2024 | $49.39 | $49.78 (0.79%) | $49.78 | $49.39 | 371 | $2.70 B |
| 10/31/2024 | $49.06 | $49.06 (0%) | $49.06 | $49.06 | 0 | $2.68 B |
| 10/30/2024 | $49.06 | $49.06 (0%) | $49.06 | $49.06 | 266 | $2.72 B |
| 10/29/2024 | $49.29 | $49.29 (0%) | $49.29 | $49.29 | 333 | $2.74 B |
| 10/28/2024 | $49.63 | $49.63 (0%) | $49.63 | $49.63 | 121 | $2.70 B |
| 10/25/2024 | $49.24 | $49.27 (0.06%) | $49.27 | $49.24 | 339 | $2.68 B |
| 10/24/2024 | $49.24 | $49.25 (0.02%) | $49.25 | $49.24 | 242 | $2.68 B |
| 10/23/2024 | $49.08 | $49.08 (0%) | $49.08 | $49.08 | 231 | $2.66 B |
| 10/22/2024 | $50.20 | $50.20 (0%) | $50.20 | $50.20 | 0 | $2.69 B |
| 10/21/2024 | $50.20 | $50.20 (0%) | $50.20 | $50.20 | 0 | $2.71 B |