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

40.93Last Price

-0.51 (-1.23%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	49.15	49.31	45.67	46.36	758,069	46.00
12/04/2024	50.07	50.32	49.27	49.47	454,336	49.08
12/03/2024	50.67	50.95	49.68	49.85	404,810	49.46
12/02/2024	52.12	52.29	50.70	50.78	377,510	50.38
11/29/2024	52.76	53.10	52.13	52.18	120,095	51.77
11/27/2024	53.48	53.70	52.17	52.42	142,655	52.01
11/26/2024	53.05	53.21	52.50	53.11	174,263	52.69
11/25/2024	52.53	53.96	52.53	53.13	347,843	52.71
11/22/2024	51.07	52.27	51.07	52.16	271,913	51.75
11/21/2024	50.07	51.25	49.94	50.95	213,722	50.55
11/20/2024	49.30	50.22	49.16	50.07	199,062	49.68
11/19/2024	50.10	50.40	49.58	49.89	252,287	49.50
11/18/2024	51.45	51.58	50.65	50.66	231,876	50.26
11/15/2024	52.99	53.16	51.33	51.43	184,311	51.03
11/14/2024	52.93	53.19	51.76	52.77	529,343	52.36
11/13/2024	53.57	53.71	52.71	52.75	199,036	52.34
11/12/2024	53.00	53.79	52.80	53.05	373,807	52.63
11/11/2024	52.70	53.37	52.21	53.13	391,952	52.71
11/08/2024	52.03	52.27	51.77	52.14	218,815	51.73
11/07/2024	52.27	52.45	51.82	52.07	229,024	51.66
11/06/2024	51.62	52.97	51.16	52.40	464,918	51.99
11/05/2024	49.29	49.85	49.24	49.57	182,046	49.18
11/04/2024	50.09	50.44	49.20	49.32	283,576	48.93
11/01/2024	49.63	50.35	49.63	49.72	311,833	49.33