Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← J2WA34.SA stock page

John Wiley & Sons, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.250	52.450	52.000	52.350	52.350	1,900
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

Page 1 of 1 · 18 trading days

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.