5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-11.35%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
-26.87%
YEAR-TO-DATE PERFORMANCE
-5.41%
1 YEAR PERFORMANCE
-26.98%
John Wiley & Sons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 296 | $1.60 B |
| 02/13/2026 | $29.16 | $29.16 (0%) | $29.16 | $29.16 | 916 | $1.55 B |
| 02/12/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 1.87 K | $1.60 B |
| 02/11/2026 | $33.61 | $30.69 (-8.69%) | $33.61 | $30.53 | 38.38 K | $1.63 B |
| 02/10/2026 | $31.26 | $32.30 (3.33%) | $32.34 | $31.26 | 6.79 K | $1.72 B |
| 02/09/2026 | $30.98 | $31.00 (0.06%) | $31.00 | $30.97 | 702 | $1.65 B |
| 02/06/2026 | $31.04 | $29.79 (-4.03%) | $31.04 | $29.79 | 742 | $1.59 B |
| 02/05/2026 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 2 | $1.70 B |
| 02/04/2026 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 61 | $1.70 B |
| 02/03/2026 | $31.55 | $31.55 (0%) | $31.55 | $31.55 | 153 | $1.68 B |
| 02/02/2026 | $32.65 | $32.00 (-1.99%) | $32.65 | $32.00 | 378 | $1.70 B |
| 01/30/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 32 | $1.71 B |
| 01/29/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 1 | $1.71 B |
| 01/28/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 1 | $1.71 B |
| 01/27/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 1 | $1.71 B |
| 01/26/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 15 | $1.71 B |
| 01/23/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 1 | $1.71 B |
| 01/22/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 12 | $1.71 B |
| 01/21/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 170 | $1.71 B |
| 01/20/2026 | $32.32 | $32.32 (0%) | $32.32 | $32.32 | 175 | $1.72 B |
| 01/16/2026 | $32.95 | $32.95 (0%) | $32.95 | $32.95 | 60 | $1.75 B |
| 01/15/2026 | $32.95 | $32.95 (0%) | $32.95 | $32.90 | 900 | $1.75 B |
| 01/14/2026 | $32.57 | $32.84 (0.83%) | $32.94 | $32.57 | 861 | $1.75 B |
| 01/13/2026 | $31.97 | $32.03 (0.19%) | $32.03 | $31.97 | 215 | $1.71 B |
| 01/12/2026 | $32.03 | $32.05 (0.06%) | $32.08 | $32.03 | 1.56 K | $1.71 B |
| 01/09/2026 | $32.94 | $32.94 (0%) | $32.94 | $32.94 | 313 | $1.75 B |
| 01/08/2026 | $32.70 | $32.70 (0%) | $32.70 | $32.70 | 0 | $1.74 B |
| 01/07/2026 | $32.70 | $32.70 (0%) | $32.70 | $32.70 | 89 | $1.74 B |
| 01/06/2026 | $30.86 | $32.70 (5.96%) | $32.70 | $30.86 | 297 | $1.74 B |
| 01/05/2026 | $31.34 | $31.34 (0%) | $31.34 | $31.34 | 1.02 K | $1.67 B |
| 01/02/2026 | $31.14 | $31.18 (0.13%) | $31.19 | $31.14 | 1.13 K | $1.66 B |
| 12/31/2025 | $30.88 | $30.88 (0%) | $30.88 | $30.88 | 33 | $1.64 B |
| 12/30/2025 | $32.49 | $30.88 (-4.96%) | $32.49 | $30.88 | 1.09 K | $1.64 B |
| 12/29/2025 | $32.85 | $32.75 (-0.3%) | $32.85 | $32.71 | 730 | $1.74 B |
| 12/26/2025 | $33.02 | $33.02 (0%) | $33.02 | $33.02 | 0 | $1.76 B |
| 12/24/2025 | $33.02 | $33.02 (0%) | $33.02 | $33.02 | 0 | |
| 12/23/2025 | $33.02 | $33.02 (0%) | $33.02 | $33.02 | 24 | $1.76 B |
| 12/22/2025 | $34.00 | $33.02 (-2.88%) | $34.00 | $32.50 | 5.37 K | $1.76 B |
| 12/19/2025 | $30.59 | $34.75 (13.6%) | $34.75 | $30.59 | 20.51 K | $1.85 B |
| 12/18/2025 | $30.50 | $30.74 (0.79%) | $30.74 | $30.50 | 265 | $1.64 B |
| 12/17/2025 | $30.63 | $30.63 (0%) | $30.63 | $30.63 | 132 | $1.63 B |
| 12/16/2025 | $30.76 | $30.76 (0%) | $30.76 | $30.76 | 208 | $1.64 B |
| 12/15/2025 | $30.47 | $30.62 (0.49%) | $30.62 | $30.47 | 433 | $1.63 B |
| 12/12/2025 | $30.62 | $30.62 (0%) | $30.62 | $30.62 | 711 | $1.63 B |
| 12/11/2025 | $31.63 | $31.41 (-0.7%) | $31.63 | $31.41 | 647 | $1.67 B |
| 12/10/2025 | $31.38 | $32.50 (3.57%) | $32.50 | $31.38 | 3.22 K | $1.73 B |
| 12/09/2025 | $30.10 | $30.72 (2.06%) | $31.10 | $30.10 | 2.09 K | $1.64 B |
| 12/08/2025 | $33.00 | $31.24 (-5.33%) | $33.00 | $31.14 | 2.63 K | $1.66 B |
| 12/05/2025 | $33.73 | $32.32 (-4.18%) | $33.86 | $32.32 | 3.46 K | $1.72 B |
| 12/04/2025 | $39.00 | $36.73 (-5.82%) | $39.00 | $34.58 | 1.18 K | $1.96 B |
| 12/03/2025 | $36.73 | $36.73 (0%) | $36.73 | $36.73 | 228 | $1.96 B |
| 12/02/2025 | $36.31 | $36.31 (0%) | $36.31 | $36.31 | 40 | $1.93 B |
| 12/01/2025 | $36.31 | $36.31 (0%) | $36.31 | $36.31 | 283 | $1.93 B |
| 11/28/2025 | $36.55 | $36.00 (-1.5%) | $36.55 | $35.95 | 541 | $1.92 B |
| 11/26/2025 | $36.54 | $36.45 (-0.25%) | $36.54 | $35.86 | 4.70 K | $1.95 B |
| 11/25/2025 | $35.64 | $36.11 (1.32%) | $36.28 | $35.64 | 647 | $1.93 B |
| 11/24/2025 | $33.43 | $33.43 (0%) | $33.43 | $33.43 | 284 | $1.78 B |
| 11/21/2025 | $33.60 | $33.60 (0%) | $33.60 | $33.60 | 275 | $1.79 B |
| 11/20/2025 | $33.41 | $33.41 (0%) | $33.41 | $33.41 | 0 | $1.78 B |
| 11/19/2025 | $33.41 | $33.41 (0%) | $33.41 | $33.41 | 60 | $1.78 B |
| 11/18/2025 | $35.09 | $33.41 (-4.79%) | $35.09 | $33.41 | 1.42 K | $1.78 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.
