John Wiley & Sons, Inc.WLYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.03 | $31.64 | $31.00 | $31.39 | 286,457 |
| 1/30/2026 | $30.64 | $31.27 | $30.22 | $31.23 | 1.42M |
| 1/29/2026 | $31.46 | $31.54 | $30.71 | $30.74 | 516,437 |
| 1/28/2026 | $30.85 | $31.56 | $30.85 | $31.36 | 525,141 |
| 1/27/2026 | $31.10 | $31.16 | $30.34 | $30.93 | 447,722 |
| 1/26/2026 | $31.34 | $31.37 | $30.73 | $31.24 | 610,083 |
| 1/23/2026 | $31.64 | $31.89 | $31.00 | $31.09 | 452,369 |
| 1/22/2026 | $31.52 | $31.91 | $31.44 | $31.62 | 387,380 |
| 1/21/2026 | $30.83 | $31.68 | $30.83 | $31.50 | 556,819 |
| 1/20/2026 | $30.65 | $31.10 | $30.26 | $30.72 | 586,192 |
| 1/16/2026 | $30.79 | $31.19 | $30.46 | $30.94 | 478,017 |
| 1/15/2026 | $30.95 | $31.72 | $30.76 | $31.01 | 598,121 |
| 1/14/2026 | $31.33 | $31.36 | $30.58 | $30.92 | 555,378 |
| 1/13/2026 | $31.96 | $31.96 | $30.93 | $31.28 | 520,184 |
| 1/12/2026 | $31.34 | $31.96 | $31.00 | $31.92 | 359,126 |
| 1/9/2026 | $31.36 | $31.68 | $30.98 | $31.39 | 352,353 |
| 1/8/2026 | $30.19 | $31.52 | $30.19 | $31.39 | 516,836 |
| 1/7/2026 | $31.14 | $31.17 | $30.37 | $30.53 | 628,544 |
| 1/6/2026 | $30.38 | $31.07 | $30.38 | $31.04 | 524,525 |
| 1/5/2026 | $29.18 | $30.89 | $29.18 | $30.72 | 774,543 |
| 1/2/2026 | $30.62 | $30.72 | $29.33 | $29.50 | 867,430 |
| 12/31/2025 | $30.99 | $30.99 | $30.57 | $30.63 | 391,340 |
| 12/30/2025 | $30.56 | $31.11 | $30.52 | $30.98 | 456,086 |
| 12/29/2025 | $31.13 | $31.33 | $30.80 | $31.02 | 423,647 |
| 12/26/2025 | $31.40 | $31.50 | $30.98 | $31.13 | 395,246 |
| 12/24/2025 | $31.23 | $31.53 | $31.23 | $31.31 | 153,558 |
| 12/23/2025 | $31.00 | $31.49 | $30.90 | $31.24 | 441,714 |
| 12/22/2025 | $30.89 | $31.71 | $30.77 | $31.01 | 503,730 |
| 12/19/2025 | $30.98 | $31.37 | $30.81 | $31.02 | 1.40M |
| 12/18/2025 | $31.65 | $31.86 | $30.75 | $31.14 | 623,306 |
| 12/17/2025 | $31.56 | $31.97 | $31.05 | $31.61 | 619,309 |
| 12/16/2025 | $30.63 | $31.31 | $30.27 | $31.08 | 732,301 |
| 12/15/2025 | $31.08 | $31.29 | $30.50 | $30.56 | 645,234 |
| 12/12/2025 | $31.76 | $31.89 | $30.11 | $30.94 | 960,352 |
| 12/11/2025 | $31.88 | $32.40 | $31.38 | $31.80 | 612,763 |
| 12/10/2025 | $31.72 | $33.05 | $31.10 | $31.82 | 1.38M |
| 12/9/2025 | $31.06 | $31.60 | $29.93 | $30.86 | 827,842 |
| 12/8/2025 | $32.78 | $32.78 | $31.21 | $31.47 | 1.36M |
| 12/5/2025 | $34.90 | $34.97 | $32.01 | $32.40 | 1.20M |
| 12/4/2025 | $38.63 | $40.20 | $34.29 | $34.62 | 1.02M |
| 12/3/2025 | $36.93 | $38.13 | $36.80 | $37.89 | 470,902 |
| 12/2/2025 | $36.31 | $37.02 | $35.96 | $36.85 | 450,417 |
| 12/1/2025 | $36.10 | $36.76 | $35.80 | $36.22 | 590,677 |
| 11/28/2025 | $35.72 | $36.38 | $35.72 | $36.36 | 188,719 |
| 11/26/2025 | $35.76 | $36.56 | $35.76 | $36.01 | 608,985 |
| 11/25/2025 | $35.17 | $36.23 | $35.17 | $36.07 | 381,528 |
| 11/24/2025 | $34.80 | $35.54 | $33.85 | $35.03 | 749,187 |
| 11/21/2025 | $33.89 | $35.28 | $33.89 | $35.20 | 865,701 |
| 11/20/2025 | $33.71 | $34.21 | $33.36 | $33.93 | 604,637 |
| 11/19/2025 | $33.73 | $34.04 | $32.92 | $33.35 | 511,158 |
| 11/18/2025 | $34.46 | $34.52 | $33.24 | $33.78 | 552,421 |
| 11/17/2025 | $35.43 | $35.71 | $33.97 | $34.18 | 635,431 |
| 11/14/2025 | $36.74 | $37.01 | $35.35 | $35.60 | 514,646 |
| 11/13/2025 | $37.14 | $37.32 | $36.79 | $37.14 | 303,169 |
| 11/12/2025 | $36.95 | $37.37 | $36.78 | $37.10 | 373,340 |
| 11/11/2025 | $36.82 | $37.33 | $36.82 | $37.12 | 249,529 |
| 11/10/2025 | $36.78 | $37.34 | $36.70 | $36.82 | 371,148 |
| 11/7/2025 | $36.21 | $37.10 | $36.14 | $36.53 | 432,313 |
| 11/6/2025 | $38.10 | $38.58 | $36.16 | $36.24 | 509,821 |
| 11/5/2025 | $37.93 | $38.53 | $37.79 | $38.21 | 308,133 |