Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

John Wiley & Sons, Inc. (WLYB)

Compare

37.35

0.00

(0.00%)

At close: March 4 at 12:01:44 PM EST

43.00

+5.65

+(15.13%)

Pre-Market: 7:45:00 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	37.35	37.35	37.35	37.35	37.35	-
Mar 6, 2025	37.35	37.35	37.35	37.35	37.35	-
Mar 5, 2025	37.35	37.35	37.35	37.35	37.35	-
Mar 4, 2025	37.41	37.41	37.35	37.35	37.35	702
Mar 3, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 28, 2025	39.00	39.00	39.00	39.00	39.00	251
Feb 27, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 26, 2025	38.81	39.00	38.64	39.00	39.00	8,272
Feb 25, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 24, 2025	39.57	40.00	39.57	40.00	40.00	237
Feb 21, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 20, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 19, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 18, 2025	40.35	40.51	40.00	40.00	40.00	548
Feb 14, 2025	40.31	40.31	40.31	40.31	40.31	-
Feb 13, 2025	39.91	40.31	39.91	40.31	40.31	343
Feb 12, 2025	39.89	39.90	39.89	39.90	39.90	318
Feb 11, 2025	40.41	40.41	40.41	40.41	40.41	-
Feb 10, 2025	40.41	40.41	40.41	40.41	40.41	-
Feb 7, 2025	40.41	40.41	40.41	40.41	40.41	383
Feb 6, 2025	41.90	41.90	41.25	41.25	41.25	1,383
Feb 5, 2025	41.82	41.82	41.82	41.82	41.82	-
Feb 4, 2025	41.82	41.82	41.82	41.82	41.82	567
Feb 3, 2025	41.18	41.18	39.90	39.90	39.90	446
Jan 31, 2025	41.52	41.52	41.52	41.52	41.52	-
Jan 30, 2025	41.52	41.52	41.52	41.52	41.52	-
Jan 29, 2025	41.50	41.52	41.04	41.52	41.52	878
Jan 28, 2025	43.82	43.82	43.82	43.82	43.82	-
Jan 27, 2025	43.82	43.82	43.82	43.82	43.82	-
Jan 24, 2025	43.82	43.82	43.82	43.82	43.82	-
Jan 23, 2025	43.82	43.82	43.82	43.82	43.82	-
Jan 22, 2025	43.82	43.82	43.77	43.82	43.82	654
Jan 21, 2025	43.70	43.70	43.70	43.70	43.70	-
Jan 17, 2025	43.70	43.70	43.70	43.70	43.70	129
Jan 16, 2025	43.05	43.05	43.05	43.05	43.05	-
Jan 15, 2025	43.05	43.05	43.05	43.05	43.05	397
Jan 14, 2025	41.75	42.29	41.75	42.25	42.25	1,088
Jan 13, 2025	41.90	41.90	41.61	41.61	41.61	919
Jan 10, 2025	41.94	41.95	41.94	41.95	41.95	363
Jan 8, 2025	42.28	42.28	41.79	41.79	41.79	287
Jan 7, 2025	42.30	42.30	42.30	42.30	42.30	-
Jan 6, 2025	42.30	42.30	42.30	42.30	42.30	-
Jan 3, 2025	42.30	42.30	42.30	42.30	42.30	293
Jan 2, 2025	44.06	44.06	44.06	44.06	44.06	-
Dec 31, 2024	44.06	44.06	44.06	44.06	44.06	-
Dec 30, 2024	44.06	44.06	44.06	44.06	44.06	-
Dec 27, 2024	44.06	44.06	44.06	44.06	44.06	351
Dec 26, 2024	0.35 Dividend
Dec 26, 2024	44.31	44.31	44.31	44.31	44.31	-
Dec 24, 2024	44.31	44.31	44.31	44.31	43.96	-
Dec 23, 2024	44.31	44.31	44.31	44.31	43.96	-
Dec 20, 2024	44.31	44.31	44.31	44.31	43.96	-
Dec 19, 2024	44.31	44.31	44.31	44.31	43.96	-
Dec 18, 2024	44.53	44.55	44.31	44.31	43.96	465
Dec 17, 2024	45.81	45.81	45.29	45.38	45.02	743
Dec 16, 2024	46.76	46.76	46.76	46.76	46.39	-
Dec 13, 2024	46.76	46.76	46.76	46.76	46.39	-
Dec 12, 2024	46.76	46.76	46.76	46.76	46.39	-
Dec 11, 2024	46.76	46.76	46.75	46.76	46.39	741
Dec 10, 2024	45.78	45.78	45.78	45.78	45.41	-
Dec 9, 2024	45.78	45.78	45.78	45.78	45.41	-
Dec 6, 2024	45.91	45.91	45.78	45.78	45.41	424
Dec 5, 2024	46.05	46.05	46.05	46.05	45.68	196
Dec 4, 2024	50.26	50.26	49.53	49.53	49.14	322
Dec 3, 2024	50.96	51.76	50.96	50.96	50.55	371
Dec 2, 2024	52.90	52.90	52.90	52.90	52.48	-
Nov 29, 2024	52.90	52.90	52.90	52.90	52.48	-
Nov 27, 2024	52.90	52.90	52.90	52.90	52.48	-
Nov 26, 2024	52.90	52.90	52.90	52.90	52.48	-
Nov 25, 2024	52.90	52.90	52.90	52.90	52.48	247
Nov 22, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 21, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 20, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 19, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 18, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 15, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 14, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 13, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 12, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 11, 2024	51.93	51.93	51.93	51.93	51.52	-
Nov 8, 2024	51.93	51.93	51.93	51.93	51.52	128
Nov 7, 2024	52.29	52.29	52.13	52.13	51.72	724
Nov 6, 2024	49.44	49.44	49.44	49.44	49.05	-
Nov 5, 2024	49.44	49.44	49.44	49.44	49.05	154
Nov 4, 2024	49.92	49.92	49.30	49.30	48.91	416
Nov 1, 2024	49.39	49.78	49.39	49.78	49.38	371
Oct 31, 2024	49.06	49.06	49.06	49.06	48.67	-
Oct 30, 2024	49.06	49.06	49.06	49.06	48.67	266
Oct 29, 2024	49.29	49.29	49.29	49.29	48.90	333
Oct 28, 2024	49.63	49.63	49.63	49.63	49.24	121
Oct 25, 2024	49.24	49.27	49.24	49.27	48.88	339
Oct 24, 2024	49.24	49.25	49.24	49.25	48.86	242
Oct 23, 2024	49.08	49.08	49.08	49.08	48.69	231
Oct 22, 2024	50.20	50.20	50.20	50.20	49.80	-
Oct 21, 2024	50.20	50.20	50.20	50.20	49.80	-
Oct 18, 2024	50.19	50.20	50.19	50.20	49.80	253
Oct 17, 2024	50.88	50.88	50.88	50.88	50.48	235
Oct 16, 2024	50.03	50.03	50.03	50.03	49.63	-
Oct 15, 2024	50.03	50.03	50.03	50.03	49.63	254
Oct 14, 2024	49.77	49.77	49.77	49.77	49.37	231
Oct 11, 2024	49.51	49.51	49.51	49.51	49.12	457
Oct 10, 2024	48.91	49.34	48.91	49.34	48.95	236
Oct 9, 2024	49.14	49.23	49.14	49.23	48.84	282
Oct 8, 2024	0.35 Dividend
Oct 8, 2024	50.30	50.30	50.30	50.30	49.90	-
Oct 7, 2024	50.45	50.45	50.13	50.30	49.55	677
Oct 4, 2024	49.49	49.49	49.49	49.49	48.75	-
Oct 3, 2024	49.13	49.95	49.13	49.49	48.75	3,625
Oct 2, 2024	48.45	48.45	48.45	48.45	47.73	-
Oct 1, 2024	48.44	48.45	48.44	48.45	47.73	257
Sep 30, 2024	48.26	48.40	48.26	48.30	47.58	586
Sep 27, 2024	47.94	47.94	47.94	47.94	47.22	310
Sep 26, 2024	46.52	46.52	46.52	46.52	45.83	370
Sep 25, 2024	46.76	46.76	46.76	46.76	46.06	-
Sep 24, 2024	46.76	46.76	46.76	46.76	46.06	-
Sep 23, 2024	46.76	46.76	46.76	46.76	46.06	-
Sep 20, 2024	46.35	46.76	46.35	46.76	46.06	689
Sep 19, 2024	46.75	46.75	46.75	46.75	46.05	245
Sep 18, 2024	46.56	46.56	46.56	46.56	45.87	-
Sep 17, 2024	46.56	46.56	46.56	46.56	45.87	259
Sep 16, 2024	46.40	46.40	46.40	46.40	45.71	140
Sep 13, 2024	44.30	46.25	44.30	46.25	45.56	720
Sep 12, 2024	42.69	42.69	42.69	42.69	42.05	114
Sep 11, 2024	42.71	42.71	42.71	42.71	42.07	353
Sep 10, 2024	42.94	42.94	42.94	42.94	42.30	169
Sep 9, 2024	42.62	42.62	42.62	42.62	41.98	443
Sep 6, 2024	42.41	42.41	42.41	42.41	41.78	-
Sep 5, 2024	48.58	48.58	42.41	42.41	41.78	851
Sep 4, 2024	47.58	47.58	47.58	47.58	46.87	262
Sep 3, 2024	46.77	46.77	46.77	46.77	46.07	-
Aug 30, 2024	46.77	46.77	46.77	46.77	46.07	-
Aug 29, 2024	46.77	46.77	46.77	46.77	46.07	-
Aug 28, 2024	47.37	47.37	46.77	46.77	46.07	345
Aug 27, 2024	47.29	47.29	47.29	47.29	46.59	114
Aug 26, 2024	47.17	47.17	47.17	47.17	46.47	113
Aug 23, 2024	45.82	45.82	45.82	45.82	45.14	106
Aug 22, 2024	46.05	46.05	46.05	46.05	45.36	116
Aug 21, 2024	45.41	45.41	45.41	45.41	44.73	-
Aug 20, 2024	45.30	45.41	45.27	45.41	44.73	1,236
Aug 19, 2024	46.10	46.10	45.76	45.76	45.08	329
Aug 16, 2024	45.35	45.35	45.35	45.35	44.68	160
Aug 15, 2024	44.77	45.75	44.77	45.75	45.07	373
Aug 14, 2024	44.69	44.69	44.69	44.69	44.02	246
Aug 13, 2024	45.33	45.33	45.33	45.33	44.65	-
Aug 12, 2024	45.33	45.33	45.33	45.33	44.65	138
Aug 9, 2024	44.90	45.05	44.90	45.05	44.38	290
Aug 8, 2024	44.77	44.77	44.77	44.77	44.10	164
Aug 7, 2024	45.00	45.00	45.00	45.00	44.33	-
Aug 6, 2024	45.00	45.00	45.00	45.00	44.33	-
Aug 5, 2024	45.00	45.00	45.00	45.00	44.33	214
Aug 2, 2024	48.05	48.05	48.05	48.05	47.33	-
Aug 1, 2024	48.05	48.05	48.05	48.05	47.33	188
Jul 31, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 30, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 29, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 26, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 25, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 24, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 23, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 22, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 19, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 18, 2024	48.19	48.19	48.19	48.19	47.47	-
Jul 17, 2024	48.19	48.19	48.19	48.19	47.47	115
Jul 16, 2024	47.66	47.66	47.66	47.66	46.95	468
Jul 15, 2024	44.88	44.88	44.88	44.88	44.21	-
Jul 12, 2024	44.88	44.88	44.88	44.88	44.21	-
Jul 11, 2024	44.88	44.88	44.88	44.88	44.21	-
Jul 10, 2024	44.88	44.88	44.88	44.88	44.21	400
Jul 9, 2024	0.35 Dividend
Jul 9, 2024	44.58	44.58	44.58	44.58	43.92	-
Jul 8, 2024	44.54	44.58	44.54	44.58	43.57	595
Jul 5, 2024	40.94	40.94	40.94	40.94	40.01	-
Jul 3, 2024	40.94	40.94	40.94	40.94	40.01	-
Jul 2, 2024	40.94	40.94	40.94	40.94	40.01	-
Jul 1, 2024	40.94	40.94	40.94	40.94	40.01	-
Jun 28, 2024	40.94	40.94	40.94	40.94	40.01	-
Jun 27, 2024	40.94	40.94	40.94	40.94	40.01	143
Jun 26, 2024	40.83	40.83	40.83	40.83	39.90	124
Jun 25, 2024	40.58	40.58	40.58	40.58	39.66	167
Jun 24, 2024	40.09	40.09	40.09	40.09	39.18	120
Jun 21, 2024	39.64	39.64	39.64	39.64	38.74	-
Jun 20, 2024	39.03	39.64	39.03	39.64	38.74	265
Jun 18, 2024	39.21	39.21	39.21	39.21	38.32	191
Jun 17, 2024	39.54	39.54	39.33	39.33	38.44	429
Jun 14, 2024	39.14	39.71	39.14	39.71	38.81	856
Jun 13, 2024	36.70	43.26	36.70	41.14	40.21	8,424
Jun 12, 2024	35.70	35.70	35.70	35.70	34.89	-
Jun 11, 2024	35.70	35.70	35.70	35.70	34.89	-
Jun 10, 2024	35.70	35.70	35.70	35.70	34.89	-
Jun 7, 2024	35.70	35.70	35.70	35.70	34.89	-
Jun 6, 2024	35.76	35.76	35.70	35.70	34.89	298
Jun 5, 2024	35.68	35.68	35.68	35.68	34.87	-
Jun 4, 2024	36.25	36.25	35.68	35.68	34.87	599
Jun 3, 2024	36.13	36.13	36.13	36.13	35.31	137
May 31, 2024	36.10	36.10	36.10	36.10	35.28	345
May 30, 2024	36.46	36.46	36.46	36.46	35.63	216
May 29, 2024	36.11	36.15	36.11	36.15	35.33	364
May 28, 2024	37.11	37.11	37.11	37.11	36.27	284
May 24, 2024	38.20	38.20	38.20	38.20	37.33	-
May 23, 2024	38.20	38.20	38.20	38.20	37.33	-
May 22, 2024	38.20	38.20	38.20	38.20	37.33	-
May 21, 2024	38.20	38.20	38.20	38.20	37.33	-
May 20, 2024	38.60	38.60	38.20	38.20	37.33	731
May 17, 2024	38.58	38.58	38.58	38.58	37.71	167
May 16, 2024	38.37	38.37	38.37	38.37	37.50	-
May 15, 2024	38.37	38.37	38.37	38.37	37.50	148
May 14, 2024	38.33	38.33	37.99	37.99	37.13	309
May 13, 2024	38.41	38.41	38.41	38.41	37.54	103
May 10, 2024	38.20	38.26	38.01	38.05	37.19	847
May 9, 2024	39.00	39.00	39.00	39.00	38.11	143
May 8, 2024	38.34	38.85	38.34	38.85	37.97	344
May 7, 2024	38.80	38.80	38.13	38.13	37.26	674
May 6, 2024	38.13	38.13	38.13	38.13	37.26	-
May 3, 2024	38.13	38.13	38.13	38.13	37.26	-
May 2, 2024	37.82	38.13	37.82	38.13	37.26	1,526
May 1, 2024	38.00	38.00	38.00	38.00	37.14	-
Apr 30, 2024	38.00	38.00	38.00	38.00	37.14	-
Apr 29, 2024	38.00	38.00	38.00	38.00	37.14	103
Apr 26, 2024	38.05	38.05	38.05	38.05	37.19	473
Apr 25, 2024	37.90	37.90	37.90	37.90	37.04	153
Apr 24, 2024	38.20	38.20	38.20	38.20	37.33	298
Apr 23, 2024	38.50	38.50	38.50	38.50	37.63	124
Apr 22, 2024	37.35	37.35	37.35	37.35	36.50	-
Apr 19, 2024	37.26	37.35	37.26	37.35	36.50	313
Apr 18, 2024	35.99	36.54	35.99	36.48	35.65	734
Apr 17, 2024	36.05	36.05	36.01	36.01	35.19	892
Apr 16, 2024	39.20	39.20	39.20	39.20	38.31	-
Apr 15, 2024	39.20	39.20	39.20	39.20	38.31	-
Apr 12, 2024	39.20	39.20	39.20	39.20	38.31	-
Apr 11, 2024	39.25	39.25	39.20	39.20	38.31	444
Apr 10, 2024	39.08	39.08	39.08	39.08	38.19	198
Apr 9, 2024	38.59	38.59	38.59	38.59	37.71	-
Apr 8, 2024	0.35 Dividend
Apr 8, 2024	38.59	38.59	38.59	38.59	37.71	-
Apr 5, 2024	38.59	38.59	38.59	38.59	37.37	-
Apr 4, 2024	38.83	38.83	38.59	38.59	37.37	681
Apr 3, 2024	38.52	38.52	38.52	38.52	37.30	637
Apr 2, 2024	37.92	38.22	37.80	38.22	37.01	1,244
Apr 1, 2024	37.88	38.29	37.88	38.29	37.09	433
Mar 28, 2024	37.95	37.95	37.95	37.95	36.75	-
Mar 27, 2024	37.96	37.96	37.95	37.95	36.75	346
Mar 26, 2024	37.72	37.72	37.71	37.71	36.52	354
Mar 25, 2024	36.80	36.80	36.80	36.80	35.64	-
Mar 22, 2024	36.80	36.80	36.80	36.80	35.64	-
Mar 21, 2024	36.80	36.80	36.80	36.80	35.64	-
Mar 20, 2024	36.80	36.80	36.80	36.80	35.64	-
Mar 19, 2024	36.90	36.90	36.80	36.80	35.64	1,150
Mar 18, 2024	37.54	37.54	37.54	37.54	36.36	590
Mar 15, 2024	37.04	38.95	37.04	38.95	37.72	3,474
Mar 14, 2024	37.28	37.28	37.20	37.20	36.03	525
Mar 13, 2024	37.25	37.29	37.11	37.20	36.03	4,900
Mar 12, 2024	36.69	36.69	36.69	36.69	35.53	-
Mar 11, 2024	36.69	36.69	36.69	36.69	35.53	-
Mar 8, 2024	36.69	36.69	36.69	36.69	35.53	-

SCHL Scholastic Corporation

21.43

+6.14%

LEE Lee Enterprises, Incorporated

8.86

+6.05%

NYT The New York Times Company

49.22

+3.91%

PSO Pearson plc

16.82

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

John Wiley & Sons, Inc. (WLYB)

Related Tickers