John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	54.690	54.690	54.690	54.690	52.470	0
2025-02-12	54.690	54.690	54.690	54.690	52.470	0
2025-02-11	54.690	54.690	54.690	54.690	52.470	0
2025-02-10	54.690	54.690	54.690	54.690	52.470	0
2025-02-07	54.690	54.690	54.690	54.690	52.470	0
2025-02-06	54.690	54.690	54.690	54.690	52.470	0
2025-02-05	54.690	54.690	54.690	54.690	52.470	0
2025-02-04	54.690	54.690	54.690	54.690	52.470	0
2025-02-03	54.690	54.690	54.690	54.690	52.470	0
2025-01-31	54.690	54.690	54.690	54.690	52.470	0
2025-01-30	54.690	54.690	54.690	54.690	52.470	0
2025-01-29	54.690	54.690	54.690	54.690	52.470	0
2025-01-28	54.690	54.690	54.690	54.690	52.470	0
2025-01-27	54.690	54.690	54.690	54.690	52.470	0
2025-01-24	54.690	54.690	54.690	54.690	52.470	0
2025-01-23	54.690	54.690	54.690	54.690	52.470	0
2025-01-22	54.690	54.690	54.690	54.690	52.470	0
2025-01-21	54.690	54.690	54.690	54.690	52.470	0
2025-01-20	54.690	54.690	54.690	54.690	52.470	0
2025-01-17	54.690	54.690	54.690	54.690	52.470	0
2025-01-16	54.690	54.690	54.690	54.690	52.470	0
2025-01-15	54.690	54.690	54.690	54.690	52.470	0
2025-01-14	54.690	54.690	54.690	54.690	52.470	0
2025-01-13	54.690	54.690	54.690	54.690	52.470	0
2025-01-10	54.690	54.690	54.690	54.690	52.470	0
2025-01-09	54.690	54.690	54.690	54.690	52.470	0
2025-01-08	54.690	54.690	54.690	54.690	52.470	0
2025-01-07	54.690	54.690	54.690	54.690	52.470	0
2025-01-06	54.690	54.690	54.690	54.690	52.470	0
2025-01-03	54.690	54.690	54.690	54.690	52.470	0
2025-01-02	54.690	54.690	54.690	54.690	52.470	0
2024-12-30	54.690	54.690	54.690	54.690	52.470	0
2024-12-27	54.690	54.690	54.690	54.690	52.470	0
2024-12-26	54.690	54.690	54.690	54.690	52.470	0
2024-12-23	54.690	54.690	54.690	54.690	52.470	0
2024-12-20	54.690	54.690	54.690	54.690	52.182	0
2024-12-19	54.690	54.690	54.690	54.690	52.182	0
2024-12-18	54.690	54.690	54.690	54.690	52.182	0
2024-12-17	54.690	54.690	54.690	54.690	52.182	0
2024-12-16	54.690	54.690	54.690	54.690	52.182	0
2024-12-13	54.690	54.690	54.690	54.690	52.182	0
2024-12-12	54.690	54.690	54.690	54.690	52.182	0
2024-12-11	54.690	54.690	54.690	54.690	52.182	0
2024-12-10	54.690	54.690	54.690	54.690	52.182	0
2024-12-09	54.690	54.690	54.690	54.690	52.182	0
2024-12-06	54.690	54.690	54.690	54.690	52.182	0
2024-12-05	54.690	54.690	54.690	54.690	52.182	57
2024-12-04	49.230	49.230	49.230	49.230	46.972	0
2024-12-03	49.230	49.230	49.230	49.230	46.972	0
2024-12-02	49.230	49.230	49.230	49.230	46.972	0
2024-11-29	49.230	49.230	49.230	49.230	46.972	0
2024-11-28	49.230	49.230	49.230	49.230	46.972	0
2024-11-27	49.230	49.230	49.230	49.230	46.972	0
2024-11-26	49.230	49.230	49.230	49.230	46.972	0
2024-11-25	49.230	49.230	49.230	49.230	46.972	0
2024-11-22	49.230	49.230	49.230	49.230	46.972	0
2024-11-21	49.230	49.230	49.230	49.230	46.972	0
2024-11-19	49.230	49.230	49.230	49.230	46.972	0
2024-11-18	49.230	49.230	49.230	49.230	46.972	0
2024-11-14	49.230	49.230	49.230	49.230	46.972	0

← NewerPage 8 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.