John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	49.500	49.500	49.500	49.500	47.761	0
2025-05-14	49.500	49.500	49.500	49.500	47.761	0
2025-05-13	49.500	49.500	49.500	49.500	47.761	0
2025-05-12	49.500	49.500	49.500	49.500	47.761	0
2025-05-09	49.500	49.500	49.500	49.500	47.761	0
2025-05-08	49.500	49.500	49.500	49.500	47.761	0
2025-05-07	49.500	49.500	49.500	49.500	47.761	0
2025-05-06	49.500	49.500	49.500	49.500	47.761	0
2025-05-05	49.500	49.500	49.500	49.500	47.761	0
2025-05-02	49.500	49.500	49.500	49.500	47.761	0
2025-04-30	49.500	49.500	49.500	49.500	47.761	0
2025-04-29	49.500	49.500	49.500	49.500	47.761	0
2025-04-28	49.500	49.500	49.500	49.500	47.761	0
2025-04-25	49.500	49.500	49.500	49.500	47.761	0
2025-04-24	49.500	49.500	49.500	49.500	47.761	0
2025-04-23	49.500	49.500	49.500	49.500	47.761	0
2025-04-22	49.500	49.500	49.500	49.500	47.761	0
2025-04-17	49.500	49.500	49.500	49.500	47.761	0
2025-04-16	49.500	49.500	49.500	49.500	47.761	0
2025-04-15	49.500	49.500	49.500	49.500	47.761	0
2025-04-14	49.500	49.500	49.500	49.500	47.761	0
2025-04-11	49.500	49.500	49.500	49.500	47.761	0
2025-04-10	49.500	49.500	49.500	49.500	47.761	0
2025-04-09	49.500	49.500	49.500	49.500	47.761	0
2025-04-08	49.500	49.500	49.500	49.500	47.761	0
2025-04-07	49.500	49.500	49.500	49.500	47.761	0
2025-04-04	49.500	49.500	49.500	49.500	47.491	0
2025-04-03	51.140	51.140	49.500	49.500	47.491	4
2025-04-02	54.690	54.690	54.690	54.690	52.470	0
2025-04-01	54.690	54.690	54.690	54.690	52.470	0
2025-03-31	54.690	54.690	54.690	54.690	52.470	0
2025-03-28	54.690	54.690	54.690	54.690	52.470	0
2025-03-27	54.690	54.690	54.690	54.690	52.470	0
2025-03-26	54.690	54.690	54.690	54.690	52.470	0
2025-03-25	54.690	54.690	54.690	54.690	52.470	0
2025-03-24	54.690	54.690	54.690	54.690	52.470	0
2025-03-21	54.690	54.690	54.690	54.690	52.470	0
2025-03-20	54.690	54.690	54.690	54.690	52.470	0
2025-03-19	54.690	54.690	54.690	54.690	52.470	0
2025-03-18	54.690	54.690	54.690	54.690	52.470	0
2025-03-17	54.690	54.690	54.690	54.690	52.470	0
2025-03-14	54.690	54.690	54.690	54.690	52.470	0
2025-03-13	54.690	54.690	54.690	54.690	52.470	0
2025-03-12	54.690	54.690	54.690	54.690	52.470	0
2025-03-11	54.690	54.690	54.690	54.690	52.470	0
2025-03-10	54.690	54.690	54.690	54.690	52.470	0
2025-03-07	54.690	54.690	54.690	54.690	52.470	0
2025-03-06	54.690	54.690	54.690	54.690	52.470	0
2025-03-05	54.690	54.690	54.690	54.690	52.470	0
2025-02-28	54.690	54.690	54.690	54.690	52.470	0
2025-02-27	54.690	54.690	54.690	54.690	52.470	0
2025-02-26	54.690	54.690	54.690	54.690	52.470	0
2025-02-25	54.690	54.690	54.690	54.690	52.470	0
2025-02-24	54.690	54.690	54.690	54.690	52.470	0
2025-02-21	54.690	54.690	54.690	54.690	52.470	0
2025-02-20	54.690	54.690	54.690	54.690	52.470	0
2025-02-19	54.690	54.690	54.690	54.690	52.470	0
2025-02-18	54.690	54.690	54.690	54.690	52.470	0
2025-02-17	54.690	54.690	54.690	54.690	52.470	0
2025-02-14	54.690	54.690	54.690	54.690	52.470	0

← NewerPage 7 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.