Skip to main content
WLYB logo

John Wiley & Sons, Inc.

WLYBNYSECommunication ServicesPublishing

$52.53Today:- (-)1Y +39.62%

As of Oct 16, 2026 close

Market cap
$2.62B
P/E (TTM)
13.21
Forward P/E
6.80
Dividend yield
2.76%
52-week range
$29.16$55.51
Volume (live)
-
Avg. volume (3M)
2.90K

John Wiley & Sons (WLYB) Historical Stock Prices

Analyze John Wiley & Sons (WLYB) 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 (WLYB) Interactive Price Chart

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

Loading chart...

WLYB 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 · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WLYB 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, 202652.5352.5352.5352.5352.53152
Oct 15, 202651.5951.5951.5951.5951.59N/A
Oct 14, 202651.5951.5951.5951.5951.59N/A
Oct 13, 202651.5951.5951.5951.5951.59N/A
Oct 12, 202651.5951.5951.5951.5951.59664
Oct 9, 202647.9047.9047.9047.9047.90N/A
Oct 8, 202647.9047.9047.9047.9047.90N/A
Oct 7, 202647.9047.9047.9047.9047.90186
Oct 6, 202649.5349.5349.5349.5349.53N/A
Oct 5, 202648.3648.3648.3648.3648.00365
Oct 2, 202649.3649.5349.3649.5349.171.12K
Oct 1, 202648.9348.9348.9348.9348.58N/A
Sep 30, 202648.6548.9348.6548.9348.57897
Sep 29, 202647.7747.7747.5047.6047.2527.73K
Sep 28, 202647.7747.7747.7747.7747.43N/A
Sep 25, 202648.1048.1047.3047.7747.4229.06K
Sep 24, 202648.5048.6148.5048.5648.202.14K
Sep 23, 202647.7647.7647.7647.7647.41912
Sep 22, 202647.1547.1547.1547.1546.81N/A
Sep 21, 202647.7448.5047.1547.1546.807.91K
Sep 18, 202647.7748.1746.6846.6846.3312.38K
Sep 17, 202648.9848.9848.9848.9848.62738
Sep 16, 202648.7448.7448.7448.7448.38866
Sep 15, 202648.0048.0048.0048.0047.65N/A
Sep 14, 202648.0048.0048.0048.0047.65N/A
Sep 11, 202648.0048.0048.0048.0047.65406
Sep 10, 202648.3848.3848.3848.3848.03N/A
Sep 9, 202648.3848.3848.3848.3848.03N/A
Sep 8, 202648.1048.3848.1048.3848.02672
Sep 4, 202654.5054.5048.6848.6848.32955
Sep 3, 202654.0254.0254.0254.0253.62813
Sep 2, 202652.9452.9452.9452.9452.56N/A
Sep 1, 202652.7452.9452.7452.9452.55630
Aug 31, 202654.1854.1854.1854.1854.18N/A
Aug 28, 202654.1854.1854.1854.1854.18N/A
Aug 27, 202654.2354.2354.1854.1853.78432
Aug 26, 202653.7853.8053.7053.8053.401.14K
Aug 25, 202652.2452.2452.2452.2452.24N/A
Aug 24, 202652.2452.2452.2452.2452.24N/A
Aug 21, 202652.1852.2452.1852.2451.85303
Aug 20, 202653.1953.1953.1953.1953.19N/A
Aug 19, 202653.1953.1953.1953.1952.80268
Aug 18, 202651.4351.4351.4351.4351.43N/A
Aug 17, 202651.4351.4351.4351.4351.43N/A
Aug 14, 202651.4351.4351.4351.4351.43N/A
Aug 13, 202650.5551.4350.5551.4351.05663
Aug 12, 202651.3351.3351.3351.3350.95174
Aug 11, 202651.6451.6450.9150.9550.57414
Aug 10, 202653.8153.8151.9851.9851.60648
Aug 7, 202653.7853.7853.7853.7853.38279
Show:
of 126

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.