John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	40.000	40.000	40.000	40.000	39.612	0
2026-04-28	40.000	40.000	40.000	40.000	39.612	0
2026-04-27	40.000	40.000	40.000	40.000	39.612	0
2026-04-24	40.000	40.000	40.000	40.000	39.612	0
2026-04-23	40.000	40.000	40.000	40.000	39.612	0
2026-04-22	40.000	40.000	40.000	40.000	39.612	0
2026-04-20	40.000	40.000	40.000	40.000	39.612	0
2026-04-17	40.000	40.000	40.000	40.000	39.612	0
2026-04-16	40.000	40.000	40.000	40.000	39.612	21
2026-04-15	38.200	38.200	38.200	38.200	37.829	0
2026-04-14	38.200	38.200	38.200	38.200	37.829	0
2026-04-13	38.200	38.200	38.200	38.200	37.829	1
2026-04-10	39.740	39.740	38.600	38.600	38.225	20
2026-04-09	39.590	39.590	39.590	39.590	39.206	0
2026-04-08	39.590	39.590	39.590	39.590	39.206	0
2026-04-07	39.590	39.590	39.590	39.590	39.206	0
2026-04-06	39.590	39.590	39.590	39.590	39.206	0
2026-04-02	39.590	39.590	39.590	39.590	38.959	0
2026-04-01	39.590	39.590	39.590	39.590	38.959	2
2026-03-31	40.160	40.160	40.160	40.160	39.520	0
2026-03-30	40.160	40.160	40.160	40.160	39.520	0
2026-03-27	40.160	40.160	40.160	40.160	39.520	0
2026-03-26	40.160	40.160	40.160	40.160	39.520	1
2026-03-25	38.080	38.080	38.080	38.080	37.473	0
2026-03-24	38.080	38.080	38.080	38.080	37.473	0
2026-03-23	38.080	38.080	38.080	38.080	37.473	0
2026-03-20	38.080	38.080	38.080	38.080	37.473	0
2026-03-19	38.010	38.080	38.010	38.080	37.473	2
2026-03-18	31.680	31.680	31.680	31.680	31.175	0
2026-03-17	31.680	31.680	31.680	31.680	31.175	0
2026-03-16	31.680	31.680	31.680	31.680	31.175	0
2026-03-13	31.680	31.680	31.680	31.680	31.175	0
2026-03-12	31.680	31.680	31.680	31.680	31.175	0
2026-03-11	31.680	31.680	31.680	31.680	31.175	0
2026-03-10	31.680	31.680	31.680	31.680	31.175	0
2026-03-09	31.680	31.680	31.680	31.680	31.175	0
2026-03-06	31.680	31.680	31.680	31.680	31.175	0
2026-03-05	31.680	31.680	31.680	31.680	31.175	0
2026-03-04	31.680	31.680	31.680	31.680	31.175	0
2026-03-03	31.680	31.680	31.680	31.680	31.175	0
2026-03-02	31.680	31.680	31.680	31.680	31.175	0
2026-02-27	31.680	31.680	31.680	31.680	31.175	0
2026-02-26	31.680	31.680	31.680	31.680	31.175	10
2026-02-25	33.890	33.890	33.890	33.890	33.350	0
2026-02-24	33.890	33.890	33.890	33.890	33.350	0
2026-02-23	33.890	33.890	33.890	33.890	33.350	0
2026-02-20	33.890	33.890	33.890	33.890	33.350	0
2026-02-19	33.890	33.890	33.890	33.890	33.350	0
2026-02-18	33.890	33.890	33.890	33.890	33.350	0
2026-02-13	33.890	33.890	33.890	33.890	33.350	0
2026-02-12	33.890	33.890	33.890	33.890	33.350	0
2026-02-11	33.890	33.890	33.890	33.890	33.350	0
2026-02-10	33.890	33.890	33.890	33.890	33.350	0
2026-02-09	33.890	33.890	33.890	33.890	33.350	0
2026-02-06	33.890	33.890	33.890	33.890	33.350	0
2026-02-05	33.890	33.890	33.890	33.890	33.350	0
2026-02-04	33.890	33.890	33.890	33.890	33.350	0
2026-02-03	33.890	33.890	33.890	33.890	33.350	0
2026-02-02	33.890	33.890	33.890	33.890	33.350	0
2026-01-30	33.890	33.890	33.890	33.890	33.350	0

← NewerPage 3 of 10 · 565 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.