John Wiley & Sons, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.700	50.700	50.700	50.700	50.440	0
2026-07-22	50.700	50.700	50.700	50.700	50.440	0
2026-07-21	50.700	50.700	50.700	50.700	50.440	110
2026-07-20	51.250	51.250	51.250	51.250	50.987	0
2026-07-17	51.250	51.250	51.250	51.250	50.987	0
2026-07-16	51.250	51.250	51.250	51.250	50.987	2
2026-07-15	51.070	51.070	51.070	51.070	50.808	0
2026-07-14	51.070	51.070	51.070	51.070	50.808	0
2026-07-13	50.910	51.070	50.910	51.070	50.808	178
2026-07-10	55.060	55.060	55.060	55.060	54.778	0
2026-07-09	55.060	55.060	55.060	55.060	54.778	0
2026-07-08	55.060	55.060	55.060	55.060	54.778	0
2026-07-07	55.060	55.060	55.060	55.060	54.778	0
2026-07-06	55.060	55.060	55.060	55.060	54.778	0
2026-07-03	55.060	55.060	55.060	55.060	54.526	0
2026-07-02	54.030	55.060	54.030	55.060	54.526	200
2026-07-01	48.400	48.400	48.400	48.400	47.930	0
2026-06-30	48.400	48.400	48.400	48.400	47.930	0
2026-06-29	48.400	48.400	48.400	48.400	47.930	0
2026-06-26	48.400	48.400	48.400	48.400	47.930	640
2026-06-25	44.350	44.350	44.350	44.350	43.920	0
2026-06-24	44.350	44.350	44.350	44.350	43.920	0
2026-06-23	44.350	44.350	44.350	44.350	43.920	0
2026-06-22	44.350	44.350	44.350	44.350	43.920	0
2026-06-19	44.350	44.350	44.350	44.350	43.920	0
2026-06-18	44.350	44.350	44.350	44.350	43.920	0
2026-06-17	44.350	44.350	44.350	44.350	43.920	100
2026-06-16	41.960	41.960	41.320	41.320	40.919	300
2026-06-15	40.000	40.000	40.000	40.000	39.612	0
2026-06-14	40.000	40.000	40.000	40.000	39.612	0
2026-06-12	40.000	40.000	40.000	40.000	39.612	0
2026-06-11	40.000	40.000	40.000	40.000	39.612	0
2026-06-10	40.000	40.000	40.000	40.000	39.612	0
2026-06-09	40.000	40.000	40.000	40.000	39.612	0
2026-06-08	40.000	40.000	40.000	40.000	39.612	0
2026-06-05	40.000	40.000	40.000	40.000	39.612	0
2026-06-03	40.000	40.000	40.000	40.000	39.612	0
2026-06-02	40.000	40.000	40.000	40.000	39.612	0
2026-06-01	40.000	40.000	40.000	40.000	39.612	0
2026-05-29	40.000	40.000	40.000	40.000	39.612	0
2026-05-28	40.000	40.000	40.000	40.000	39.612	0
2026-05-27	40.000	40.000	40.000	40.000	39.612	0
2026-05-26	40.000	40.000	40.000	40.000	39.612	0
2026-05-25	40.000	40.000	40.000	40.000	39.612	0
2026-05-22	40.000	40.000	40.000	40.000	39.612	0
2026-05-21	40.000	40.000	40.000	40.000	39.612	0
2026-05-20	40.000	40.000	40.000	40.000	39.612	0
2026-05-19	40.000	40.000	40.000	40.000	39.612	0
2026-05-18	40.000	40.000	40.000	40.000	39.612	0
2026-05-15	40.000	40.000	40.000	40.000	39.612	0
2026-05-14	40.000	40.000	40.000	40.000	39.612	0
2026-05-13	40.000	40.000	40.000	40.000	39.612	0
2026-05-12	40.000	40.000	40.000	40.000	39.612	0
2026-05-11	40.000	40.000	40.000	40.000	39.612	0
2026-05-08	40.000	40.000	40.000	40.000	39.612	0
2026-05-07	40.000	40.000	40.000	40.000	39.612	0
2026-05-06	40.000	40.000	40.000	40.000	39.612	0
2026-05-05	40.000	40.000	40.000	40.000	39.612	0
2026-05-04	40.000	40.000	40.000	40.000	39.612	0
2026-04-30	40.000	40.000	40.000	40.000	39.612	0

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2592 USD
2026-07-06	0.2535 USD
2026-04-06	0.2490 USD
2025-12-29	0.2674 USD
2025-10-06	0.2672 USD
2025-07-07	0.2753 USD
2025-04-07	0.2803 USD
2024-12-23	0.3007 USD
2024-10-07	0.2810 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.