John Wiley & Sons, Inc. Common Stock (WLY)

37.91Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	37.81	38.20	37.44	37.91	482,214	37.91
3/04/2025	38.20	38.45	37.30	37.96	462,969	37.96
3/03/2025	39.77	40.03	38.17	38.40	848,177	38.40
2/28/2025	38.89	39.97	38.83	39.88	541,012	39.88
2/27/2025	38.86	39.21	38.66	38.81	271,045	38.81
2/26/2025	39.80	40.27	38.66	39.04	367,245	39.04
2/25/2025	40.08	40.46	39.84	39.99	372,289	39.99
2/24/2025	39.48	40.18	39.23	39.91	392,556	39.91
2/21/2025	40.29	40.29	39.27	39.48	352,769	39.48
2/20/2025	40.13	40.23	39.61	39.91	264,636	39.91
2/19/2025	39.94	40.61	39.81	40.30	272,048	40.30
2/18/2025	40.59	40.59	39.80	40.23	249,766	40.23
2/14/2025	40.73	40.88	40.34	40.59	232,501	40.59
2/13/2025	40.42	40.68	40.05	40.40	305,113	40.40
2/12/2025	40.34	40.58	39.82	40.06	349,500	40.06
2/11/2025	40.14	41.53	40.08	40.92	301,531	40.92
2/10/2025	40.53	40.59	40.08	40.37	426,703	40.37
2/07/2025	41.45	41.56	40.21	40.22	257,781	40.22
2/06/2025	42.10	42.12	41.01	41.41	373,391	41.41
2/05/2025	42.80	42.80	41.95	42.09	471,926	42.09
2/04/2025	41.38	42.65	41.31	42.47	561,089	42.47
2/03/2025	40.45	42.29	39.97	41.37	514,936	41.37
1/31/2025	41.15	41.30	40.52	40.93	390,221	40.93
1/30/2025	41.32	41.94	40.76	41.44	392,473	41.44
1/29/2025	41.08	41.38	40.71	40.86	221,900	40.86
1/28/2025	42.09	42.22	40.75	40.97	329,976	40.97
1/27/2025	41.78	42.45	41.68	42.24	216,319	42.24
1/24/2025	41.70	42.07	41.67	41.94	220,841	41.94
1/23/2025	42.66	42.93	41.44	41.62	473,007	41.62
1/22/2025	44.19	44.48	42.83	42.88	229,848	42.88
1/21/2025	44.43	44.87	44.13	44.44	211,660	44.44
1/17/2025	44.28	44.28	43.55	44.01	259,903	44.01
1/16/2025	43.07	43.73	43.07	43.70	268,769	43.70
1/15/2025	43.42	43.84	43.10	43.31	338,970	43.31
1/14/2025	42.35	42.52	41.49	42.39	863,464	42.39
1/13/2025	41.94	42.34	41.75	42.23	325,991	42.23
1/10/2025	42.11	42.58	41.66	42.10	502,922	42.10
1/08/2025	41.98	42.81	41.48	42.79	371,520	42.79
1/07/2025	42.16	42.40	41.73	42.09	448,152	42.09
1/06/2025	42.90	43.24	42.20	42.20	326,149	42.20
1/03/2025	43.28	43.32	42.19	42.95	452,594	42.95
1/02/2025	44.17	44.34	43.06	43.14	228,247	43.14
12/31/2024	43.58	0.00	43.71	43.71	0	43.71
12/30/2024	44.06	44.06	43.42	43.58	370,583	43.58
12/27/2024	44.94	45.24	43.99	44.46	326,871	44.46
12/26/2024	44.46	44.94	44.19	44.91	190,873	44.91
12/24/2024	44.75	45.08	44.58	44.95	145,945	44.60
12/23/2024	44.17	44.72	43.78	44.71	498,261	44.36
12/20/2024	43.93	44.95	43.93	44.34	1,436,604	43.99
12/19/2024	44.88	44.91	43.93	44.44	306,464	44.09
12/18/2024	45.95	45.95	44.17	44.65	462,064	44.30
12/17/2024	45.57	46.00	45.05	45.67	441,626	45.31
12/16/2024	45.54	46.15	45.05	45.79	620,518	45.43
12/13/2024	45.84	46.12	45.49	45.84	355,002	45.48
12/12/2024	46.65	46.72	45.94	45.96	351,974	45.60
12/11/2024	46.25	47.09	45.80	46.52	606,158	46.16
12/10/2024	45.90	46.05	45.28	45.95	648,396	45.59
12/09/2024	45.67	47.12	45.51	46.04	472,930	45.68
12/06/2024	46.63	46.80	45.42	45.70	499,795	45.34