John Wiley & Sons, Inc. (WLY)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

37.43

+0.02

(+0.05%)

At close: 04:00PM EDT

37.43

+0.03

(+0.09%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	37.94	38.20	37.13	37.43	37.43	280,667
Mar 20, 2023	36.90	37.70	36.90	37.41	37.41	343,592
Mar 17, 2023	36.24	36.81	35.86	36.60	36.60	786,895
Mar 16, 2023	35.65	36.74	35.43	36.42	36.42	344,900
Mar 15, 2023	34.49	36.31	34.49	36.17	36.17	429,204
Mar 14, 2023	36.78	36.79	35.07	35.42	35.42	336,673
Mar 13, 2023	35.34	36.45	35.25	35.61	35.61	394,341
Mar 10, 2023	35.73	36.89	35.04	36.08	36.08	529,062
Mar 09, 2023	39.87	40.94	35.83	35.96	35.96	674,448
Mar 08, 2023	43.40	43.83	43.10	43.51	43.51	143,616
Mar 07, 2023	44.24	44.32	43.26	43.39	43.39	184,262
Mar 06, 2023	45.04	45.31	43.93	44.11	44.11	179,615
Mar 03, 2023	45.19	45.19	44.75	45.06	45.06	249,993
Mar 02, 2023	44.02	44.95	43.99	44.83	44.83	225,831
Mar 01, 2023	44.46	44.57	43.94	44.40	44.40	153,839
Feb 28, 2023	44.63	45.15	44.48	44.49	44.49	350,609
Feb 27, 2023	45.27	45.60	44.45	44.70	44.70	140,813
Feb 24, 2023	43.93	44.99	43.78	44.85	44.85	168,371
Feb 23, 2023	44.41	44.71	43.84	44.62	44.62	228,905
Feb 22, 2023	44.23	44.69	44.01	44.20	44.20	305,558
Feb 21, 2023	44.75	45.00	44.05	44.06	44.06	240,839
Feb 17, 2023	46.02	46.19	44.97	45.28	45.28	238,504
Feb 16, 2023	45.50	46.33	45.36	45.82	45.82	160,777
Feb 15, 2023	45.92	46.40	45.82	46.29	46.29	199,615
Feb 14, 2023	46.54	46.75	45.74	46.41	46.41	173,467
Feb 13, 2023	46.27	46.89	46.27	46.88	46.88	131,439
Feb 10, 2023	46.15	46.49	45.87	46.30	46.30	96,590
Feb 09, 2023	47.63	47.63	46.30	46.56	46.56	117,164
Feb 08, 2023	47.43	47.82	47.05	47.19	47.19	128,193
Feb 07, 2023	47.06	47.99	46.82	47.91	47.91	170,296
Feb 06, 2023	48.57	48.57	47.32	47.43	47.43	133,262
Feb 03, 2023	48.55	49.58	48.49	48.85	48.85	159,110
Feb 02, 2023	47.91	49.28	47.91	48.99	48.99	196,168
Feb 01, 2023	45.62	47.69	45.55	47.45	47.45	236,998
Jan 31, 2023	44.88	46.08	44.88	45.80	45.80	909,796
Jan 30, 2023	44.73	45.62	44.73	45.00	45.00	169,717
Jan 27, 2023	44.96	45.36	44.65	45.17	45.17	129,381
Jan 26, 2023	44.72	45.02	44.09	44.95	44.95	179,264
Jan 25, 2023	44.30	44.58	44.14	44.39	44.39	235,745
Jan 24, 2023	44.87	44.96	44.48	44.63	44.63	191,661
Jan 23, 2023	44.90	45.61	44.35	44.91	44.91	178,618
Jan 20, 2023	43.60	44.95	43.04	44.90	44.90	236,604
Jan 19, 2023	42.93	43.36	42.71	43.30	43.30	153,304
Jan 18, 2023	44.06	44.41	42.86	42.97	42.97	179,541
Jan 17, 2023	44.19	44.43	43.86	44.05	44.05	185,564
Jan 13, 2023	43.50	44.24	43.35	44.09	44.09	110,040
Jan 12, 2023	43.86	44.31	43.22	43.51	43.51	247,073
Jan 11, 2023	43.23	43.74	42.99	43.73	43.73	148,154
Jan 10, 2023	42.47	43.17	42.47	42.86	42.86	295,993
Jan 09, 2023	42.29	43.14	42.19	42.60	42.60	207,382
Jan 06, 2023	41.84	42.51	41.64	42.23	42.23	127,546
Jan 05, 2023	41.97	41.97	41.25	41.29	41.29	152,126
Jan 04, 2023	41.26	42.44	40.85	42.03	42.03	205,000
Jan 03, 2023	40.47	41.07	40.38	41.06	41.06	231,133
Dec 30, 2022	39.81	40.17	39.60	40.06	40.06	248,413
Dec 29, 2022	39.29	40.27	39.11	40.05	40.05	183,119
Dec 28, 2022	39.52	39.80	38.72	38.80	38.80	113,422
Dec 27, 2022	39.51	39.72	39.09	39.42	39.42	136,048
Dec 23, 2022	39.44	39.89	39.26	39.40	39.40	177,356
Dec 22, 2022	39.20	39.74	38.76	39.72	39.72	277,422
Dec 21, 2022	39.32	39.78	39.20	39.48	39.48	307,573
Dec 20, 2022	39.25	39.76	38.92	38.98	38.98	295,513
Dec 19, 2022	39.07	39.47	38.31	39.22	39.22	395,362
Dec 16, 2022	39.88	40.51	38.66	38.92	38.92	728,841
Dec 15, 2022	41.53	41.53	40.28	40.34	40.34	216,510
Dec 14, 2022	42.24	42.90	41.84	41.96	41.96	218,262
Dec 13, 2022	43.20	43.45	41.93	42.19	42.19	325,053
Dec 12, 2022	41.05	41.83	40.68	41.63	41.63	280,318
Dec 09, 2022	42.72	43.15	40.89	41.08	41.08	427,303
Dec 08, 2022	43.16	43.99	42.74	43.21	43.21	271,165
Dec 07, 2022	44.41	44.67	40.05	42.80	42.80	407,456
Dec 06, 2022	46.19	46.64	44.73	45.14	45.14	166,940
Dec 05, 2022	46.15	46.43	45.52	46.42	46.42	154,974
Dec 02, 2022	46.49	47.08	46.03	46.78	46.78	171,938
Dec 01, 2022	47.62	47.71	46.87	46.95	46.95	140,931
Nov 30, 2022	45.91	47.44	45.16	47.41	47.41	279,978
Nov 29, 2022	46.28	46.33	45.46	46.04	46.04	142,274
Nov 28, 2022	46.92	47.12	46.08	46.34	46.34	189,659
Nov 25, 2022	47.80	47.93	47.31	47.52	47.52	75,489
Nov 23, 2022	47.28	48.01	46.96	47.49	47.49	115,277
Nov 22, 2022	46.15	47.61	46.15	47.51	47.51	208,840
Nov 21, 2022	46.94	46.95	46.07	46.18	46.18	191,470
Nov 18, 2022	47.43	47.58	46.31	46.76	46.76	587,008
Nov 17, 2022	46.31	46.78	45.86	46.73	46.73	142,984
Nov 16, 2022	46.66	47.06	45.84	47.03	47.03	183,690
Nov 15, 2022	47.40	47.93	46.17	47.09	47.09	242,131
Nov 14, 2022	46.27	47.28	45.96	46.58	46.58	189,685
Nov 11, 2022	45.27	46.81	45.27	46.63	46.63	198,719
Nov 10, 2022	43.85	45.33	43.19	45.27	45.27	222,805
Nov 09, 2022	41.81	42.32	41.35	42.23	42.23	171,780
Nov 08, 2022	43.15	43.28	41.88	42.19	42.19	188,963
Nov 07, 2022	42.00	42.78	41.83	42.76	42.76	177,460
Nov 04, 2022	41.21	41.90	40.92	41.86	41.86	144,179
Nov 03, 2022	40.50	40.94	39.99	40.74	40.74	149,755
Nov 02, 2022	41.88	42.42	40.91	40.96	40.96	203,547
Nov 01, 2022	42.37	42.88	41.85	41.89	41.89	260,775
Oct 31, 2022	41.48	42.25	41.37	42.19	42.19	966,285
Oct 28, 2022	41.10	41.99	40.49	41.94	41.94	239,899
Oct 27, 2022	41.38	42.19	40.78	41.08	41.08	240,547
Oct 26, 2022	40.42	41.94	40.15	41.00	41.00	241,862
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,002.87+51.30(+1.30%)

Dow 3032,560.60+316.02(+0.98%)

Nasdaq11,860.11+184.57(+1.58%)

Russell 20001,777.74+32.75(+1.88%)

Crude Oil69.50+0.17(+0.25%)

Gold1,945.00+3.90(+0.20%)

John Wiley & Sons, Inc. (WLY)

S&P 500
4,002.87
+51.30(+1.30%)

Dow 30
32,560.60
+316.02(+0.98%)

Nasdaq
11,860.11
+184.57(+1.58%)

Russell 2000
1,777.74
+32.75(+1.88%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,945.00
+3.90(+0.20%)