-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+4.74% -
3 MONTH PERFORMANCE
+15.79% -
6 MONTH PERFORMANCE
+37.64% -
YEAR-TO-DATE PERFORMANCE
+63.50% -
1 YEAR PERFORMANCE
+71.10%
John Wiley & Sons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 243 | $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 |
| 10/18/2024 | $50.19 | $50.20 (0.02%) | $50.20 | $50.19 | 253 | $2.73 B |
| 10/17/2024 | $50.88 | $50.88 (0%) | $50.88 | $50.88 | 235 | $2.75 B |
| 10/16/2024 | $50.03 | $50.03 (0%) | $50.03 | $50.03 | 0 | $2.76 B |
| 10/15/2024 | $50.03 | $50.03 (0%) | $50.03 | $50.03 | 254 | $2.71 B |
| 10/14/2024 | $49.77 | $49.77 (0%) | $49.77 | $49.77 | 231 | $2.71 B |
| 10/11/2024 | $49.51 | $49.51 (0%) | $49.51 | $49.51 | 457 | $2.70 B |
| 10/10/2024 | $48.91 | $49.34 (0.88%) | $49.34 | $48.91 | 236 | $2.68 B |
| 10/09/2024 | $49.14 | $49.23 (0.18%) | $49.23 | $49.14 | 282 | $2.70 B |
| 10/08/2024 | $50.30 | $50.30 (0%) | $50.30 | $50.30 | 0 | $2.68 B |
| 10/07/2024 | $50.45 | $50.30 (-0.3%) | $50.45 | $50.14 | 677 | $2.73 B |
| 10/04/2024 | $49.49 | $49.49 (0%) | $49.49 | $49.49 | 0 | $2.74 B |
| 10/03/2024 | $49.13 | $49.49 (0.73%) | $49.95 | $49.13 | 3,625 | $2.69 B |
| 10/02/2024 | $48.45 | $48.45 (0%) | $48.45 | $48.45 | 0 | $2.73 B |
| 10/01/2024 | $48.44 | $48.45 (0.02%) | $48.45 | $48.44 | 257 | $2.65 B |
| 09/30/2024 | $48.40 | $48.30 (-0.21%) | $48.40 | $48.26 | 586 | $2.62 B |
| 09/27/2024 | $47.94 | $47.94 (0%) | $47.94 | $47.94 | 310 | $2.61 B |
| 09/26/2024 | $46.52 | $46.52 (0%) | $46.52 | $46.52 | 370 | $2.56 B |
| 09/25/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.49 B |
| 09/24/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.56 B |
| 09/23/2024 | $46.76 | $46.76 (0%) | $46.76 | $46.76 | 0 | $2.54 B |
| 09/20/2024 | $46.35 | $46.76 (0.88%) | $46.76 | $46.35 | 689 | $2.53 B |
| 09/19/2024 | $46.75 | $46.75 (0%) | $46.75 | $46.75 | 245 | $2.52 B |
| 09/18/2024 | $46.56 | $46.56 (0%) | $46.56 | $46.56 | 0 | $2.53 B |
| 09/17/2024 | $46.56 | $46.56 (0%) | $46.56 | $46.56 | 259 | $2.54 B |
| 09/16/2024 | $46.40 | $46.40 (0%) | $46.40 | $46.40 | 140 | $2.53 B |
| 09/13/2024 | $44.30 | $46.25 (4.4%) | $46.25 | $44.30 | 720 | $2.55 B |
| 09/12/2024 | $42.69 | $42.69 (0%) | $42.69 | $42.69 | 114 | $2.46 B |
| 09/11/2024 | $42.71 | $42.71 (0%) | $42.71 | $42.71 | 353 | $2.35 B |
| 09/10/2024 | $42.94 | $42.94 (0%) | $42.94 | $42.94 | 169 | $2.34 B |
| 09/09/2024 | $42.62 | $42.62 (0%) | $42.62 | $42.62 | 443 | $2.34 B |
| 09/06/2024 | $42.41 | $42.41 (0%) | $42.41 | $42.41 | 0 | $2.35 B |
| 09/05/2024 | $48.58 | $42.41 (-12.7%) | $48.58 | $42.41 | 851 | $2.43 B |
| 09/04/2024 | $47.58 | $47.58 (0%) | $47.58 | $47.58 | 262 | $2.59 B |
| 09/03/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 0 | $2.59 B |
| 08/30/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 0 | $2.64 B |
| 08/29/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 0 | $2.60 B |
| 08/28/2024 | $47.37 | $46.77 (-1.27%) | $47.37 | $46.77 | 345 | $2.56 B |
| 08/27/2024 | $47.29 | $47.29 (0%) | $47.29 | $47.29 | 114 | $2.58 B |
| 08/26/2024 | $47.18 | $47.18 (0%) | $47.18 | $47.18 | 113 | $2.58 B |
| 08/23/2024 | $45.82 | $45.82 (0%) | $45.82 | $45.82 | 106 | $2.56 B |
| 08/22/2024 | $46.05 | $46.05 (0%) | $46.05 | $46.05 | 116 | $2.50 B |
| 08/21/2024 | $45.41 | $45.41 (0%) | $45.41 | $45.41 | 0 | $2.50 B |