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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	43.81	43.91	42.91	43.64	457,955	43.64
4/29/2025	43.37	44.17	43.37	44.14	208,773	44.14
4/28/2025	43.35	43.85	43.09	43.70	171,539	43.70
4/25/2025	43.41	43.84	42.96	43.57	215,307	43.57
4/24/2025	42.74	43.78	42.74	43.63	218,397	43.63
4/23/2025	43.36	44.12	42.87	42.92	198,998	42.92
4/22/2025	42.40	43.02	42.04	42.73	247,531	42.73
4/21/2025	42.56	42.66	41.35	41.86	182,458	41.86
4/17/2025	42.39	42.98	42.33	42.85	227,930	42.85
4/16/2025	42.73	42.92	41.93	42.41	226,795	42.41
4/15/2025	42.90	43.70	42.71	42.79	358,754	42.79
4/14/2025	42.82	43.23	42.38	42.83	319,709	42.83
4/11/2025	41.64	42.66	41.17	42.49	291,119	42.49
4/10/2025	41.81	42.05	40.53	41.47	352,341	41.47
4/09/2025	39.52	43.27	39.34	42.69	542,589	42.69
4/08/2025	41.19	41.49	39.49	39.72	457,607	39.72
4/07/2025	40.54	42.45	39.70	40.74	607,614	40.39
4/04/2025	42.63	42.75	41.23	42.01	550,941	41.65
4/03/2025	44.11	44.78	43.62	43.71	565,414	43.33
4/02/2025	44.78	45.56	44.63	45.50	311,866	45.11
4/01/2025	44.33	45.10	44.06	45.07	585,068	44.68
3/31/2025	43.97	44.76	43.95	44.56	321,093	44.17
3/28/2025	44.69	45.00	44.14	44.41	244,635	44.03
3/27/2025	44.70	44.95	44.46	44.82	244,760	44.43
3/26/2025	44.67	44.93	44.29	44.60	200,227	44.21
3/25/2025	45.16	45.16	44.19	44.30	371,774	43.92
3/24/2025	44.82	45.16	44.30	45.04	407,577	44.65
3/21/2025	44.23	44.70	43.80	44.44	1,572,673	44.06
3/20/2025	44.27	45.08	44.26	44.51	402,727	44.12
3/19/2025	44.64	44.73	43.73	44.73	451,105	44.34
3/18/2025	44.21	44.95	43.92	44.70	409,986	44.31
3/17/2025	43.71	45.00	43.71	44.49	486,554	44.11
3/14/2025	43.92	44.58	43.88	44.12	515,681	43.74
3/13/2025	43.94	44.55	43.28	43.75	507,616	43.37
3/12/2025	46.60	46.62	43.98	44.06	561,571	43.68
3/11/2025	46.40	46.96	45.73	46.73	785,659	46.33
3/10/2025	45.74	47.26	45.63	46.34	748,493	45.94
3/07/2025	44.00	46.70	43.36	46.17	833,252	45.77
3/06/2025	42.52	44.28	40.90	43.70	1,603,752	43.32
3/05/2025	37.81	38.20	37.44	37.91	482,215	37.58
3/04/2025	38.20	38.45	37.30	37.96	462,969	37.63
3/03/2025	39.77	40.03	38.17	38.40	848,177	38.07
2/28/2025	38.89	39.97	38.83	39.88	541,012	39.53
2/27/2025	38.86	39.21	38.66	38.81	271,045	38.47
2/26/2025	39.80	40.27	38.66	39.04	367,245	38.70
2/25/2025	40.08	40.46	39.84	39.99	372,289	39.64
2/24/2025	39.48	40.18	39.23	39.91	392,556	39.56
2/21/2025	40.29	40.29	39.27	39.48	352,769	39.14
2/20/2025	40.13	40.23	39.61	39.91	264,636	39.56
2/19/2025	39.94	40.61	39.81	40.30	272,048	39.95
2/18/2025	40.59	40.59	39.80	40.23	249,766	39.88
2/14/2025	40.73	40.88	40.34	40.59	232,501	40.24
2/13/2025	40.42	40.68	40.05	40.40	305,113	40.05
2/12/2025	40.34	40.58	39.82	40.06	349,500	39.71
2/11/2025	40.14	41.53	40.08	40.92	301,531	40.57
2/10/2025	40.53	40.59	40.08	40.37	426,703	40.02
2/07/2025	41.45	41.56	40.21	40.22	257,781	39.87
2/06/2025	42.10	42.12	41.01	41.41	373,391	41.05
2/05/2025	42.80	42.80	41.95	42.09	471,926	41.73
2/04/2025	41.38	42.65	41.31	42.47	561,089	42.10
2/03/2025	40.45	42.29	39.97	41.37	514,936	41.01