Skip to main content
WLY logo

John Wiley & Sons, Inc.

WLYNYSECommunication ServicesPublishing

$52.72Today:- (-)1Y +42.97%

As of Oct 16, 2026 close

Market cap
$2.69B
P/E (TTM)
13.56
Forward P/E
7.02
Dividend yield
2.69%
52-week range
$28.38$57.45
Volume (live)
-
Avg. volume (3M)
493.71K

John Wiley & Sons (WLY) Historical Stock Prices

Analyze John Wiley & Sons (WLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

John Wiley & Sons (WLY) Interactive Price Chart

Interactive historical price chart showing John Wiley & Sons stock price movements and trends across multiple time periods.

Loading chart...

WLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202653.5353.8251.9452.7252.72244.09K
Oct 15, 202652.1053.7851.8052.9752.97321.43K
Oct 14, 202652.2952.4051.0651.4951.49401.08K
Oct 13, 202651.5052.6451.2452.5852.58420.90K
Oct 12, 202650.2751.7849.7351.3251.32361.87K
Oct 9, 202649.8750.4248.6449.6449.64256.20K
Oct 8, 202648.8749.6748.3449.4049.40600.55K
Oct 7, 202648.2949.0747.9048.8048.80495.76K
Oct 6, 202648.4248.6047.7348.4548.45289.29K
Oct 5, 202647.7848.7547.5248.5448.18432.80K
Oct 2, 202648.9848.9847.3447.5047.15398.54K
Oct 1, 202648.0949.1147.8048.9048.54718.82K
Sep 30, 202647.7748.9247.7447.7647.41445.48K
Sep 29, 202647.5048.2347.2047.7447.39326.13K
Sep 28, 202647.2548.2247.1047.6147.26518.46K
Sep 25, 202648.2948.6447.0047.5547.20507.13K
Sep 24, 202648.4649.4347.7448.6148.25386.62K
Sep 23, 202646.7747.8445.9947.7547.40377.02K
Sep 22, 202648.1048.1246.8647.0246.67335.16K
Sep 21, 202648.1548.6246.9747.2946.94346.50K
Sep 18, 202649.5249.5247.5548.1047.751.04M
Sep 17, 202649.8650.0048.6049.3649.00384.62K
Sep 16, 202648.9349.9948.4549.5449.18618.65K
Sep 15, 202646.8249.5146.8249.3348.97634.33K
Sep 14, 202647.7548.6847.4448.4348.07487.97K
Sep 11, 202647.4047.5246.8047.0346.68509.14K
Sep 10, 202647.9848.6747.0847.2446.89593.53K
Sep 9, 202648.3648.5347.1347.9947.64610.73K
Sep 8, 202648.2448.9547.0148.6848.32691.03K
Sep 4, 202649.5051.1546.5148.1947.841.05M
Sep 3, 202648.8454.8048.8450.6650.291.14M
Sep 2, 202653.0754.8150.8951.0550.671.23M
Sep 1, 202652.2453.3352.1852.3952.00531.51K
Aug 31, 202653.5454.0051.7952.3952.00686.34K
Aug 28, 202654.1654.8053.2453.7153.31380.78K
Aug 27, 202653.2354.2152.6954.0453.64247.17K
Aug 26, 202653.6553.9852.8553.1152.72319.44K
Aug 25, 202653.3554.1652.6853.8953.49360.09K
Aug 24, 202651.9153.2451.9153.2052.81251.58K
Aug 21, 202651.7552.2851.4251.5851.20381.50K
Aug 20, 202651.4652.8251.4652.0851.70324.75K
Aug 19, 202651.2652.0550.4351.9751.59426.87K
Aug 18, 202651.3752.3950.9451.1150.73439.10K
Aug 17, 202650.8151.2349.5350.8050.43311.72K
Aug 14, 202652.3052.3051.2651.3951.01461.64K
Aug 13, 202650.5851.9250.5851.8251.44407.24K
Aug 12, 202649.1250.0549.0249.9449.57259.72K
Aug 11, 202651.1551.7949.5049.5849.21409.95K
Aug 10, 202651.6452.3151.1751.6651.28690.29K
Aug 7, 202653.7254.6852.2952.3351.94460.06K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.