NYSE - Delayed Quote
USD
John Wiley & Sons, Inc. (WLY)
48.19
-2.47
(-4.88%)
At close: September 4 at 4:00:02 PM EDT
48.19
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade WLY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
49.50
51.15
46.51
48.19
48.19
1,052,841
Sep 3, 2026
48.84
54.80
48.84
50.66
50.66
1,137,468
Sep 2, 2026
53.07
54.81
50.89
51.05
51.05
1,229,486
Sep 1, 2026
52.24
53.33
52.18
52.39
52.39
531,509
Aug 31, 2026
53.54
54.00
51.79
52.39
52.39
686,336
Aug 28, 2026
54.16
54.80
53.24
53.71
53.71
380,784
Aug 27, 2026
53.23
54.21
52.69
54.04
54.04
247,167
Aug 26, 2026
53.65
53.98
52.85
53.11
53.11
319,436
Aug 25, 2026
53.35
54.16
52.68
53.89
53.89
360,091
Aug 24, 2026
51.91
53.24
51.91
53.20
53.20
251,582
Aug 21, 2026
51.75
52.28
51.42
51.58
51.58
381,500
Aug 20, 2026
51.46
52.82
51.46
52.08
52.08
324,747
Aug 19, 2026
51.26
52.05
50.43
51.97
51.97
426,870
Aug 18, 2026
51.37
52.39
50.94
51.11
51.11
439,101
Aug 17, 2026
50.81
51.23
49.53
50.80
50.80
311,718
Aug 14, 2026
52.30
52.30
51.26
51.39
51.39
461,638
Aug 13, 2026
50.58
51.92
50.58
51.82
51.82
407,239
Aug 12, 2026
49.12
50.05
49.02
49.94
49.94
259,721
Aug 11, 2026
51.15
51.79
49.50
49.58
49.58
409,956
Aug 10, 2026
51.64
52.31
51.17
51.66
51.66
690,288
Aug 7, 2026
53.72
54.68
52.29
52.33
52.33
460,065
Aug 6, 2026
54.24
54.80
53.10
53.65
53.65
373,311
Aug 5, 2026
54.80
55.10
54.01
54.46
54.46
264,383
Aug 4, 2026
52.41
54.82
52.41
54.68
54.68
346,750
Aug 3, 2026
52.66
54.14
52.52
53.10
53.10
373,137
Jul 31, 2026
52.55
52.55
51.14
52.20
52.20
350,709
Jul 30, 2026
54.20
55.10
52.30
52.49
52.49
514,694
Jul 29, 2026
54.65
57.45
54.53
55.72
55.72
567,728
Jul 28, 2026
51.59
54.58
51.54
54.30
54.30
432,713
Jul 27, 2026
50.57
51.49
50.33
51.01
51.01
465,048
Jul 24, 2026
48.72
49.82
48.72
49.55
49.55
268,183
Jul 23, 2026
49.53
49.72
48.61
48.72
48.72
586,574
Jul 22, 2026
50.79
51.68
48.92
49.47
49.47
641,589
Jul 21, 2026
49.41
50.89
49.41
50.76
50.76
415,721
Jul 20, 2026
50.40
50.82
49.96
49.98
49.98
341,970
Jul 17, 2026
50.80
52.22
50.12
50.97
50.97
396,360
Jul 16, 2026
49.97
51.33
49.97
50.94
50.94
368,510
Jul 15, 2026
49.36
50.13
48.65
49.51
49.51
485,731
Jul 14, 2026
49.30
50.32
48.63
49.27
49.27
470,165
Jul 13, 2026
50.74
50.74
48.45
49.80
49.80
526,045
Jul 10, 2026
50.92
52.29
50.02
50.31
50.31
710,547
Jul 9, 2026
49.56
50.78
48.61
50.42
50.42
519,654
Jul 8, 2026
52.55
52.92
50.13
50.30
50.30
912,380
Jul 7, 2026
0.3575
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
52.53
53.22
51.49
52.29
52.29
521,602
Jul 6, 2026
52.50
53.24
51.82
52.53
52.17
583,683
Jul 2, 2026
51.19
52.95
50.53
52.76
52.40
521,937
Jul 1, 2026
48.90
51.70
47.55
51.01
50.66
558,626
Jun 30, 2026
46.79
48.84
46.47
48.51
48.18
482,756
Jun 29, 2026
47.90
48.57
46.63
47.16
46.84
754,823
Jun 26, 2026
45.73
48.31
45.60
48.19
47.86
2,731,194
Jun 25, 2026
44.59
46.66
44.13
45.56
45.25
541,233
Jun 24, 2026
44.52
44.70
43.13
44.28
43.98
489,379
Jun 23, 2026
45.35
45.59
43.77
43.94
43.64
505,660
Jun 22, 2026
46.70
46.99
44.92
44.99
44.68
548,259
Jun 18, 2026
45.83
48.19
45.63
46.70
46.38
1,489,633
Jun 17, 2026
45.32
45.88
43.16
45.42
45.11
726,097
Jun 16, 2026
40.00
45.12
39.89
45.09
44.78
886,527
Jun 15, 2026
43.52
44.75
43.07
43.33
43.04
732,318
Jun 12, 2026
44.43
44.69
43.97
44.17
43.87
466,091
Jun 11, 2026
44.39
44.85
43.80
44.65
44.35
500,533
Jun 10, 2026
44.10
44.95
43.92
44.39
44.09
382,214
Jun 9, 2026
44.00
44.43
43.52
43.96
43.66
449,376
Jun 8, 2026
44.23
44.42
42.00
43.84
43.54
287,644
Jun 5, 2026
44.05
44.62
43.77
44.16
43.86
320,345
Jun 4, 2026
43.26
44.49
43.20
44.08
43.78
381,917
Jun 3, 2026
43.78
43.95
42.65
42.96
42.67
468,784
Jun 2, 2026
43.85
44.45
43.49
44.11
43.81
374,289
Jun 1, 2026
42.30
43.66
41.86
43.64
43.34
391,003
May 29, 2026
41.46
42.43
41.30
42.08
41.79
403,805
May 28, 2026
41.21
42.13
40.92
41.66
41.38
281,572
May 27, 2026
42.35
43.14
41.82
41.84
41.56
270,434
May 26, 2026
42.28
42.79
42.24
42.52
42.23
259,467
May 22, 2026
41.94
42.53
41.88
42.34
42.05
295,405
May 21, 2026
41.12
41.95
40.50
41.87
41.59
300,024
May 20, 2026
41.75
41.98
41.12
41.36
41.08
344,051
May 19, 2026
41.97
42.19
41.52
42.03
41.74
341,391
May 18, 2026
40.02
41.69
40.02
41.66
41.38
287,885
May 15, 2026
39.54
40.03
39.21
39.89
39.62
273,031
May 14, 2026
39.43
39.81
39.03
39.42
39.15
366,310
May 13, 2026
39.76
40.02
38.47
39.23
38.96
401,039
May 12, 2026
40.58
40.67
39.74
40.05
39.78
390,733
May 11, 2026
41.38
41.56
39.90
40.41
40.13
302,152
May 8, 2026
40.52
41.58
39.95
41.39
41.11
433,095
May 7, 2026
40.88
41.42
40.62
40.70
40.42
439,101
May 6, 2026
41.27
41.32
40.23
40.67
40.39
456,947
May 5, 2026
40.21
41.01
40.19
40.86
40.58
309,703
May 4, 2026
40.75
41.50
39.83
40.18
39.91
312,743
May 1, 2026
41.27
41.42
40.84
40.93
40.65
329,652
Apr 30, 2026
40.34
41.27
40.20
40.93
40.65
323,910
Apr 29, 2026
41.03
41.23
40.57
40.62
40.34
305,588
Apr 28, 2026
41.38
41.60
40.78
41.01
40.73
273,197
Apr 27, 2026
40.99
41.58
40.90
41.04
40.76
307,092
Apr 24, 2026
41.27
41.60
40.85
41.07
40.79
375,230
Apr 23, 2026
41.54
41.56
40.65
41.32
41.04
387,389
Apr 22, 2026
42.49
42.78
41.79
41.88
41.59
553,463
Apr 21, 2026
41.70
43.18
41.51
42.43
42.14
535,131
Apr 20, 2026
41.37
41.84
40.91
41.67
41.39
402,750
Apr 17, 2026
40.72
41.98
40.72
41.52
41.24
380,872
Apr 16, 2026
40.52
40.80
40.41
40.58
40.30
337,891
Apr 15, 2026
39.86
40.51
39.81
40.29
40.02
369,256
Apr 14, 2026
38.65
39.79
38.65
39.78
39.51
462,524
Apr 13, 2026
38.30
38.56
37.72
38.54
38.28
544,048
Apr 10, 2026
38.60
38.60
38.19
38.45
38.19
420,254
Apr 9, 2026
38.49
38.72
38.45
38.59
38.33
406,666
Apr 8, 2026
38.36
39.02
38.32
38.61
38.35
579,024
Apr 7, 2026
0.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
38.09
38.53
38.09
38.26
38.00
352,419
Apr 6, 2026
39.00
39.17
38.24
38.50
37.89
451,913
Apr 2, 2026
38.91
39.40
38.59
39.05
38.43
454,457
Apr 1, 2026
38.32
38.99
37.87
38.71
38.09
440,237
Mar 31, 2026
38.16
38.97
37.85
38.10
37.49
619,084
Mar 30, 2026
37.47
38.35
37.47
37.96
37.35
379,885
Mar 27, 2026
38.26
38.53
37.31
37.62
37.02
621,248
Mar 26, 2026
37.36
38.38
37.12
38.26
37.65
435,554
Mar 25, 2026
36.97
37.56
36.66
37.39
36.79
358,849
Mar 24, 2026
36.60
36.92
36.05
36.76
36.17
450,400
Mar 23, 2026
36.49
37.19
36.13
36.97
36.38
477,342
Mar 20, 2026
36.42
36.55
36.02
36.17
35.59
1,248,494
Mar 19, 2026
36.65
37.10
36.09
36.43
35.85
451,517
Mar 18, 2026
36.20
36.95
35.90
36.63
36.05
539,125
Mar 17, 2026
36.80
37.39
36.47
36.53
35.95
511,004
Mar 16, 2026
36.72
37.00
36.44
36.68
36.09
415,674
Mar 13, 2026
36.52
36.86
36.13
36.71
36.12
459,444
Mar 12, 2026
36.34
36.86
36.17
36.35
35.77
498,144
Mar 11, 2026
36.83
36.91
36.26
36.58
36.00
499,101
Mar 10, 2026
36.75
36.75
35.66
36.61
36.03
678,076
Mar 9, 2026
37.08
37.26
36.33
36.98
36.39
1,035,466
Mar 6, 2026
34.69
37.53
34.69
37.46
36.86
1,141,998
Mar 5, 2026
33.01
34.83
31.53
34.73
34.18
1,603,715
Mar 4, 2026
31.04
31.04
30.15
30.45
29.96
599,132
Mar 3, 2026
30.03
30.95
29.84
30.66
30.17
568,584
Mar 2, 2026
30.77
31.02
30.36
30.50
30.01
558,580
Feb 27, 2026
30.34
31.05
30.20
31.02
30.52
605,127
Feb 26, 2026
29.85
31.17
29.85
30.58
30.09
464,598
Feb 25, 2026
29.25
29.69
29.05
29.63
29.16
379,195
Feb 24, 2026
29.10
29.64
29.10
29.35
28.88
394,234
Feb 23, 2026
29.70
29.94
28.81
29.07
28.61
410,108
Feb 20, 2026
29.86
30.20
29.51
29.87
29.39
405,525
Feb 19, 2026
29.62
30.16
29.59
29.90
29.42
454,855
Feb 18, 2026
29.67
29.97
28.82
29.59
29.12
519,570
Feb 17, 2026
29.58
29.72
29.13
29.63
29.16
566,997
Feb 13, 2026
29.15
29.75
28.52
29.44
28.97
577,044
Feb 12, 2026
29.51
29.94
28.40
28.79
28.33
744,729
Feb 11, 2026
29.75
30.01
29.34
29.51
29.04
496,686
Feb 10, 2026
29.27
30.06
28.89
29.59
29.12
555,110
Feb 9, 2026
29.52
29.61
28.92
29.16
28.69
477,235
Feb 6, 2026
29.14
29.53
29.14
29.24
28.77
465,044
Feb 5, 2026
29.72
30.38
28.89
29.07
28.61
559,252
Feb 4, 2026
29.05
29.97
28.38
29.63
29.16
599,385
Feb 3, 2026
31.00
31.28
28.83
29.05
28.59
659,068
Feb 2, 2026
31.03
31.66
31.00
31.39
30.89
420,516
Jan 30, 2026
30.64
31.27
30.22
31.23
30.73
1,419,291
Jan 29, 2026
31.46
31.54
30.71
30.74
30.25
516,437
Jan 28, 2026
30.85
31.56
30.85
31.36
30.86
525,141
Jan 27, 2026
31.10
31.16
30.34
30.93
30.44
447,722
Jan 26, 2026
31.34
31.36
30.73
31.24
30.74
610,083
Jan 23, 2026
31.64
31.89
31.00
31.09
30.59
452,369
Jan 22, 2026
31.52
31.91
31.43
31.62
31.12
387,380
Jan 21, 2026
30.83
31.68
30.83
31.50
31.00
556,819
Jan 20, 2026
31.10
31.10
30.26
30.72
30.23
586,192
Jan 16, 2026
30.79
31.18
30.46
30.94
30.45
478,017
Jan 15, 2026
30.95
31.72
30.75
31.01
30.51
598,121
Jan 14, 2026
31.33
31.36
30.58
30.92
30.43
555,378
Jan 13, 2026
31.96
31.96
30.93
31.28
30.78
520,184
Jan 12, 2026
31.34
31.96
31.00
31.92
31.41
359,126
Jan 9, 2026
31.36
31.68
30.98
31.39
30.89
352,353
Jan 8, 2026
30.19
31.52
30.19
31.39
30.89
516,836
Jan 7, 2026
31.14
31.17
30.36
30.53
30.04
628,544
Jan 6, 2026
30.38
31.07
30.38
31.04
30.54
524,525
Jan 5, 2026
29.18
30.89
29.18
30.72
30.23
774,543
Jan 2, 2026
30.72
30.72
29.33
29.50
29.03
867,430
Dec 31, 2025
30.99
30.99
30.57
30.63
30.14
391,340
Dec 30, 2025
0.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
30.56
31.10
30.52
30.98
30.49
456,086
Dec 29, 2025
31.13
31.33
30.80
31.02
30.18
423,647
Dec 26, 2025
31.50
31.50
30.98
31.13
30.28
395,246
Dec 24, 2025
31.23
31.52
31.23
31.31
30.46
153,558
Dec 23, 2025
31.00
31.49
30.90
31.24
30.39
441,714
Dec 22, 2025
30.89
31.70
30.77
31.01
30.17
503,730
Dec 19, 2025
30.98
31.37
30.81
31.02
30.18
1,399,141
Dec 18, 2025
31.65
31.86
30.75
31.14
30.29
623,306
Dec 17, 2025
31.56
31.97
31.05
31.61
30.75
619,309
Dec 16, 2025
30.63
31.31
30.27
31.08
30.23
732,301
Dec 15, 2025
31.08
31.28
30.50
30.56
29.73
645,234
Dec 12, 2025
31.76
31.89
30.10
30.94
30.10
960,352
Dec 11, 2025
31.88
32.40
31.38
31.80
30.93
612,763
Dec 10, 2025
31.72
33.04
31.10
31.82
30.95
1,375,400
Dec 9, 2025
31.06
31.60
29.93
30.86
30.02
827,842
Dec 8, 2025
32.78
32.78
31.21
31.47
30.61
1,359,002
Dec 5, 2025
34.90
34.97
32.01
32.40
31.52
1,195,362
Dec 4, 2025
38.63
40.20
34.29
34.62
33.68
1,023,553
Dec 3, 2025
36.93
38.13
36.79
37.89
36.86
470,902
Dec 2, 2025
36.31
37.02
35.96
36.85
35.85
450,417
Dec 1, 2025
36.10
36.76
35.79
36.22
35.23
590,677
Nov 28, 2025
35.89
36.38
35.72
36.36
35.37
188,719
Nov 26, 2025
35.76
36.56
35.76
36.01
35.03
608,985
Nov 25, 2025
35.17
36.23
35.17
36.07
35.09
381,528
Nov 24, 2025
34.80
35.54
33.85
35.03
34.08
749,187
Nov 21, 2025
33.89
35.28
33.89
35.20
34.24
865,701
Nov 20, 2025
33.71
34.21
33.36
33.93
33.01
604,637
Nov 19, 2025
33.73
34.04
32.92
33.35
32.44
511,158
Nov 18, 2025
34.46
34.51
33.24
33.78
32.86
552,421
Nov 17, 2025
35.43
35.71
33.97
34.18
33.25
635,431
Nov 14, 2025
36.74
37.01
35.35
35.60
34.63
514,646
Nov 13, 2025
37.14
37.31
36.79
37.14
36.13
303,169
Nov 12, 2025
36.95
37.37
36.78
37.10
36.09
373,340
Nov 11, 2025
36.82
37.33
36.82
37.12
36.11
249,529
Nov 10, 2025
36.78
37.33
36.70
36.82
35.82
371,148
Nov 7, 2025
36.21
37.10
36.14
36.53
35.54
432,313
Nov 6, 2025
38.10
38.58
36.16
36.24
35.25
509,821
Nov 5, 2025
37.93
38.53
37.79
38.21
37.17
308,133
Nov 4, 2025
37.54
38.19
37.38
37.90
36.87
369,771
Nov 3, 2025
36.77
37.49
36.19
37.47
36.45
419,980
Oct 31, 2025
36.38
37.25
36.38
36.87
35.87
390,475
Oct 30, 2025
36.29
37.51
36.27
36.59
35.59
488,257
Oct 29, 2025
37.60
38.04
36.57
36.64
35.64
477,569
Oct 28, 2025
36.77
37.86
36.48
37.73
36.70
556,758
Oct 27, 2025
37.32
37.72
36.64
36.92
35.91
319,173
Oct 24, 2025
37.00
37.38
36.81
37.21
36.20
242,282
Oct 23, 2025
37.83
38.05
36.80
36.98
35.97
300,869
Oct 22, 2025
37.52
37.99
37.37
37.77
36.74
318,843
Oct 21, 2025
36.86
37.67
36.86
37.60
36.58
252,649
Oct 20, 2025
37.06
37.43
36.76
36.85
35.85
306,788
Oct 17, 2025
36.96
37.42
36.86
37.05
36.04
342,197
Oct 16, 2025
37.67
37.88
36.80
36.97
35.96
662,569
Oct 15, 2025
36.90
38.01
36.90
37.41
36.39
500,755
Oct 14, 2025
36.39
37.14
36.14
37.01
36.00
452,526
Oct 13, 2025
36.32
37.02
36.25
36.59
35.59
474,501
Oct 10, 2025
36.39
36.84
36.15
36.39
35.40
443,700
Oct 9, 2025
36.74
36.76
35.94
36.20
35.21
417,828
Oct 8, 2025
38.43
38.43
36.23
36.77
35.77
713,248
Oct 7, 2025
0.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2025
38.13
38.56
37.93
38.33
37.29
321,197
Oct 6, 2025
40.00
40.12
38.38
38.65
37.25
432,880
Oct 3, 2025
40.14
40.90
39.93
39.96
38.52
300,200
Oct 2, 2025
40.00
40.37
39.49
40.07
38.62
313,012
Oct 1, 2025
40.41
40.49
39.76
40.15
38.70
299,288
Sep 30, 2025
39.57
40.49
39.57
40.47
39.01
245,634
Sep 29, 2025
40.11
40.26
39.55
39.93
38.49
288,015
Sep 26, 2025
39.69
40.02
39.50
39.90
38.46
315,258
Sep 25, 2025
40.27
40.30
39.33
39.69
38.25
235,204
Sep 24, 2025
40.16
40.72
40.04
40.11
38.66
206,235
Sep 23, 2025
40.24
40.71
40.16
40.37
38.91
250,636
Sep 22, 2025
40.18
40.75
39.97
40.17
38.72
289,094
Sep 19, 2025
41.16
41.33
40.12
40.32
38.86
656,570
Sep 18, 2025
41.07
41.48
40.61
41.16
39.67
352,225
Sep 17, 2025
42.35
42.72
41.16
41.27
39.78
355,239
Sep 16, 2025
41.40
42.25
41.09
42.25
40.72
274,396
Sep 15, 2025
41.45
41.74
41.08
41.39
39.89
332,943
Sep 12, 2025
42.17
42.25
41.16
41.19
39.70
613,549
Sep 11, 2025
41.36
42.16
41.17
42.15
40.63
324,031
Sep 10, 2025
41.44
41.69
41.01
41.47
39.97
375,556
Sep 9, 2025
41.41
42.04
40.94
41.83
40.32
402,614
Sep 8, 2025
39.90
41.38
39.74
41.36
39.86
507,160
Sep 5, 2025
38.47
40.19
38.16
39.85
38.41
626,661
