John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.680	39.680	39.680	39.680	38.743	0
2025-10-30	39.680	39.680	39.680	39.680	38.743	1
2025-10-29	39.680	39.680	39.680	39.680	38.743	0
2025-10-28	39.680	39.680	39.680	39.680	38.743	0
2025-10-27	39.680	39.680	39.680	39.680	38.743	0
2025-10-24	39.680	39.680	39.680	39.680	38.743	0
2025-10-23	39.680	39.680	39.680	39.680	38.743	0
2025-10-22	39.680	39.680	39.680	39.680	38.743	0
2025-10-21	39.680	39.680	39.680	39.680	38.743	0
2025-10-20	39.760	39.760	39.680	39.680	38.743	6
2025-10-17	43.340	43.340	43.340	43.340	42.316	0
2025-10-16	43.340	43.340	43.340	43.340	42.316	0
2025-10-15	43.340	43.340	43.340	43.340	42.316	0
2025-10-14	43.340	43.340	43.340	43.340	42.316	0
2025-10-13	43.340	43.340	43.340	43.340	42.316	0
2025-10-10	43.340	43.340	43.340	43.340	42.316	2
2025-10-09	41.280	41.280	41.280	41.280	40.305	0
2025-10-08	41.280	41.280	41.280	41.280	40.305	0
2025-10-07	41.090	41.280	41.090	41.280	40.305	3
2025-10-06	42.750	42.750	42.750	42.750	41.740	0
2025-10-03	43.000	43.000	42.750	42.750	41.479	3
2025-10-02	43.530	43.530	43.530	43.530	42.236	0
2025-10-01	43.530	43.530	43.530	43.530	42.236	0
2025-09-30	43.530	43.530	43.530	43.530	42.236	0
2025-09-29	43.530	43.530	43.530	43.530	42.236	0
2025-09-26	43.530	43.530	43.530	43.530	42.236	2
2025-09-25	43.530	43.530	43.530	43.530	42.236	0
2025-09-24	43.530	43.530	43.530	43.530	42.236	0
2025-09-23	43.530	43.530	43.530	43.530	42.236	0
2025-09-22	43.530	43.530	43.530	43.530	42.236	0
2025-09-19	43.530	43.530	43.530	43.530	42.236	0
2025-09-18	43.530	43.530	43.530	43.530	42.236	0
2025-09-17	43.530	43.530	43.530	43.530	42.236	0
2025-09-16	43.530	43.530	43.530	43.530	42.236	0
2025-09-15	43.530	43.530	43.530	43.530	42.236	0
2025-09-12	43.530	43.530	43.530	43.530	42.236	0
2025-09-11	43.530	43.530	43.530	43.530	42.236	0
2025-09-10	43.530	43.530	43.530	43.530	42.236	0
2025-09-09	43.530	43.530	43.530	43.530	42.236	0
2025-09-08	43.530	43.530	43.530	43.530	42.236	0
2025-09-05	43.530	43.530	43.530	43.530	42.236	0
2025-09-04	43.530	43.530	43.530	43.530	42.236	0
2025-09-03	43.530	43.530	43.530	43.530	42.236	0
2025-09-02	43.530	43.530	43.530	43.530	42.236	0
2025-09-01	43.530	43.530	43.530	43.530	42.236	0
2025-08-29	43.530	43.530	43.530	43.530	42.236	0
2025-08-28	43.530	43.530	43.530	43.530	42.236	0
2025-08-27	43.530	43.530	43.530	43.530	42.236	42
2025-08-26	43.960	43.960	43.530	43.530	42.236	42
2025-08-25	49.500	49.500	49.500	49.500	48.028	0
2025-08-22	49.500	49.500	49.500	49.500	48.028	0
2025-08-21	49.500	49.500	49.500	49.500	48.028	0
2025-08-20	49.500	49.500	49.500	49.500	48.028	0
2025-08-19	49.500	49.500	49.500	49.500	48.028	0
2025-08-18	49.500	49.500	49.500	49.500	48.028	0
2025-08-15	49.500	49.500	49.500	49.500	48.028	0
2025-08-14	49.500	49.500	49.500	49.500	48.028	0
2025-08-13	49.500	49.500	49.500	49.500	48.028	0
2025-08-12	49.500	49.500	49.500	49.500	48.028	0
2025-08-11	49.500	49.500	49.500	49.500	48.028	0

← NewerPage 5 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.