John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	53.650	53.700	53.650	53.700	53.700	1,000
2026-10-14	52.470	52.470	52.390	52.400	52.400	1,450
2026-10-13	50.600	50.600	50.600	50.600	50.600	0
2026-10-12	50.600	50.600	50.600	50.600	50.600	0
2026-10-09	50.600	50.600	50.600	50.600	50.600	0
2026-10-08	50.600	50.600	50.600	50.600	50.600	0
2026-10-07	50.600	50.600	50.600	50.600	50.600	0
2026-10-06	50.600	50.600	50.600	50.600	50.600	0
2026-10-05	50.600	50.600	50.600	50.600	50.600	0
2026-10-02	50.600	50.600	50.600	50.600	50.341	0
2026-10-01	50.600	50.600	50.600	50.600	50.341	3
2026-09-30	49.130	49.130	49.130	49.130	48.878	0
2026-09-29	49.130	49.130	49.130	49.130	48.878	0
2026-09-28	49.130	49.130	49.130	49.130	48.878	0
2026-09-25	49.130	49.130	49.130	49.130	48.878	5
2026-09-24	50.620	50.620	50.620	50.620	50.361	0
2026-09-23	50.620	50.620	50.620	50.620	50.361	0
2026-09-22	50.620	50.620	50.620	50.620	50.361	0
2026-09-21	50.620	50.620	50.620	50.620	50.361	0
2026-09-18	50.620	50.620	50.620	50.620	50.361	0
2026-09-17	50.620	50.620	50.620	50.620	50.361	0
2026-09-16	50.620	50.620	50.620	50.620	50.361	0
2026-09-15	50.620	50.620	50.620	50.620	50.361	0
2026-09-14	50.620	50.620	50.620	50.620	50.361	0
2026-09-11	50.620	50.620	50.620	50.620	50.361	0
2026-09-10	50.620	50.620	50.620	50.620	50.361	0
2026-09-09	50.620	50.620	50.620	50.620	50.361	0
2026-09-08	50.620	50.620	50.620	50.620	50.361	0
2026-09-07	50.620	50.620	50.620	50.620	50.361	0
2026-09-04	50.620	50.620	50.620	50.620	50.361	100
2026-09-03	54.520	54.520	54.520	54.520	54.241	100
2026-09-02	55.250	55.250	55.250	55.250	54.967	0
2026-09-01	55.250	55.250	55.250	55.250	54.967	0
2026-08-31	55.250	55.250	55.250	55.250	54.967	0
2026-08-28	55.250	55.250	55.250	55.250	54.967	0
2026-08-27	55.250	55.250	55.250	55.250	54.967	2
2026-08-26	52.820	52.820	52.820	52.820	52.549	0
2026-08-25	52.820	52.820	52.820	52.820	52.549	0
2026-08-24	52.820	52.820	52.820	52.820	52.549	0
2026-08-21	52.820	52.820	52.820	52.820	52.549	0
2026-08-20	52.820	52.820	52.820	52.820	52.549	0
2026-08-19	52.820	52.820	52.820	52.820	52.549	0
2026-08-18	52.820	52.820	52.820	52.820	52.549	0
2026-08-17	52.820	52.820	52.820	52.820	52.549	0
2026-08-14	52.820	52.820	52.820	52.820	52.549	0
2026-08-13	52.830	52.830	52.820	52.820	52.549	640
2026-08-12	51.150	51.150	51.150	51.150	50.888	0
2026-08-11	51.150	51.150	51.150	51.150	50.888	20
2026-08-10	53.750	53.750	53.750	53.750	53.475	0
2026-08-07	53.750	53.750	53.750	53.750	53.475	0
2026-08-06	53.750	53.750	53.750	53.750	53.475	0
2026-08-05	53.750	53.750	53.750	53.750	53.475	0
2026-08-04	53.750	53.750	53.750	53.750	53.475	0
2026-08-03	53.750	53.750	53.750	53.750	53.475	10
2026-07-31	55.600	55.600	55.600	55.600	55.315	0
2026-07-30	55.600	55.600	55.600	55.600	55.315	0
2026-07-29	55.600	55.600	55.600	55.600	55.315	0
2026-07-28	55.600	55.600	55.600	55.600	55.315	10
2026-07-27	49.050	49.050	49.050	49.050	48.799	0
2026-07-24	49.050	49.050	49.050	49.050	48.799	1

Page 1 of 5 · 249 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.