John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.890	33.890	33.890	33.890	33.350	0
2026-01-29	33.890	33.890	33.890	33.890	33.350	0
2026-01-28	33.890	33.890	33.890	33.890	33.350	0
2026-01-27	33.890	33.890	33.890	33.890	33.350	0
2026-01-26	33.890	33.890	33.890	33.890	33.350	0
2026-01-23	33.890	33.890	33.890	33.890	33.350	0
2026-01-22	33.890	33.890	33.890	33.890	33.350	0
2026-01-21	33.890	33.890	33.890	33.890	33.350	0
2026-01-20	33.890	33.890	33.890	33.890	33.350	0
2026-01-19	33.890	33.890	33.890	33.890	33.350	0
2026-01-16	33.890	33.890	33.890	33.890	33.350	0
2026-01-15	33.890	33.890	33.890	33.890	33.350	0
2026-01-14	33.890	33.890	33.890	33.890	33.350	0
2026-01-13	33.890	33.890	33.890	33.890	33.350	0
2026-01-12	33.780	33.890	33.780	33.890	33.350	4
2026-01-09	34.200	34.200	34.200	34.200	33.655	0
2026-01-08	34.200	34.200	34.200	34.200	33.655	0
2026-01-07	34.200	34.200	34.200	34.200	33.655	0
2026-01-06	34.200	34.200	34.200	34.200	33.655	0
2026-01-05	34.200	34.200	34.200	34.200	33.655	0
2026-01-02	34.200	34.200	34.200	34.200	33.655	0
2025-12-30	34.200	34.200	34.200	34.200	33.655	0
2025-12-29	34.200	34.200	34.200	34.200	33.655	0
2025-12-26	34.200	34.200	34.200	34.200	33.392	0
2025-12-23	34.200	34.200	34.200	34.200	33.392	0
2025-12-22	34.200	34.200	34.200	34.200	33.392	0
2025-12-19	34.200	34.200	34.200	34.200	33.392	5
2025-12-18	39.010	39.010	39.010	39.010	38.088	0
2025-12-17	39.010	39.010	39.010	39.010	38.088	0
2025-12-16	39.010	39.010	39.010	39.010	38.088	0
2025-12-15	39.010	39.010	39.010	39.010	38.088	0
2025-12-12	39.010	39.010	39.010	39.010	38.088	0
2025-12-11	39.010	39.010	39.010	39.010	38.088	0
2025-12-10	39.010	39.010	39.010	39.010	38.088	0
2025-12-09	39.010	39.010	39.010	39.010	38.088	0
2025-12-08	39.010	39.010	39.010	39.010	38.088	0
2025-12-05	39.010	39.010	39.010	39.010	38.088	0
2025-12-04	41.490	41.490	39.010	39.010	38.088	300
2025-12-03	39.680	39.680	39.680	39.680	38.743	0
2025-12-02	39.680	39.680	39.680	39.680	38.743	0
2025-12-01	39.680	39.680	39.680	39.680	38.743	0
2025-11-28	39.680	39.680	39.680	39.680	38.743	0
2025-11-27	39.680	39.680	39.680	39.680	38.743	0
2025-11-26	39.680	39.680	39.680	39.680	38.743	0
2025-11-25	39.680	39.680	39.680	39.680	38.743	0
2025-11-24	39.680	39.680	39.680	39.680	38.743	0
2025-11-21	39.680	39.680	39.680	39.680	38.743	0
2025-11-19	39.680	39.680	39.680	39.680	38.743	0
2025-11-18	39.680	39.680	39.680	39.680	38.743	0
2025-11-17	39.680	39.680	39.680	39.680	38.743	0
2025-11-14	39.680	39.680	39.680	39.680	38.743	0
2025-11-13	39.680	39.680	39.680	39.680	38.743	0
2025-11-12	39.680	39.680	39.680	39.680	38.743	0
2025-11-11	39.680	39.680	39.680	39.680	38.743	0
2025-11-10	39.680	39.680	39.680	39.680	38.743	0
2025-11-07	39.680	39.680	39.680	39.680	38.743	0
2025-11-06	39.680	39.680	39.680	39.680	38.743	0
2025-11-05	39.680	39.680	39.680	39.680	38.743	0
2025-11-04	39.680	39.680	39.680	39.680	38.743	0
2025-11-03	39.680	39.680	39.680	39.680	38.743	0

← NewerPage 4 of 10 · 566 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.