NYSE · WLYB · stock
John Wiley & Sons, INC. (WLYB) stock price history
Every NYSE trading session of John Wiley & Sons, INC. from Sep 14, 1982 to Nov 11, 2026: 10,448 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WLYB adjusted close, 1982 to 2026
- $54.73
- All time high, 2026
- $55.51
- 52 week high, $29.15 low
- 10,448
- Daily sessions since 1982
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
WLYB key facts
- John Wiley & Sons, INC. (WLYB) closed at $50.04 on Nov 11, 2026 on NYSE.
- WLYB's all time high close is $54.73, set on Aug 4, 2026; its all time low close is $0.5128 on Sep 14, 1982.
- WLYB's 52 week range is $29.15 to $55.51.
- WLYB returned +39.1% over the year to Nov 11, 2026 and +8.5% over five years.
- Over ten years WLYB returned +26%, +2.3% a year compounded.
- WLYB's deepest drawdown was -60.1% from Oct 13, 1989 to Oct 26, 1990.
- DataCedar holds 10,448 daily sessions of WLYB history from Sep 14, 1982 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
WLYB price chart, 1982 to 2026
WLYB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -1.8% |
| 6 months | +21.5% |
| Year to date | +64.6% |
| 1 year | +39.1% |
| 3 years | +82.1% |
| 5 years | +8.5% |
| 10 years | +25.6% |
| Since Sep 14, 1982 | +9,658% |
| Compound annual growth, 44.2 years | +10.9% |
WLYB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.73 on Aug 4, 2026
- All time low close
- $0.5128 on Sep 14, 1982
- 52 week high
- $55.51 on Aug 5, 2026
- 52 week low
- $29.15 on Feb 18, 2026
- Deepest drawdown
- -60.1% from Oct 13, 1989 to Oct 26, 1990, recovered Oct 14, 1993
- Best single session
- +35.2% on Feb 16, 1988
- Worst single session
- -16.4% on Oct 28, 1987
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 1982
- 97.6×
- Best calendar year
- 1988, +123%
- Worst calendar year
- 1990, -41%
WLYB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Sep 14, 1982; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.65 | $55.51 | $29.15 | $50.04 | +64.6% | 270.2K | 217 |
| 2025 | $41.82 | $44.43 | $29.31 | $30.39 | -27.3% | 171.4K | 250 |
| 2024 | $29.19 | $49.81 | $28.17 | $41.82 | +41.5% | 74.6K | 252 |
| 2023 | $34.65 | $43.45 | $25.79 | $29.56 | -14.7% | 96.4K | 243 |
| 2022 | $48.28 | $49.84 | $33.08 | $34.65 | -27.5% | 59.5K | 251 |
| 2021 | $37.90 | $55.12 | $37.90 | $47.77 | +26.0% | 87.6K | 252 |
| 2020 | $39.24 | $39.77 | $24.50 | $37.90 | -3.4% | 184.6K | 251 |
| 2019 | $36.34 | $41.23 | $32.41 | $39.24 | +7.3% | 97.7K | 252 |
| 2018 | $50.38 | $54.79 | $35.07 | $36.57 | -27.4% | 96.5K | 248 |
| 2017 | $40.63 | $50.38 | $34.72 | $50.38 | +23.5% | 126.3K | 251 |
| 2016 | $32.26 | $43.52 | $29.28 | $40.79 | +23.3% | 350K | 249 |
| 2015 | $43.11 | $46.23 | $31.12 | $33.09 | -23.2% | 80.2K | 251 |
| 2014 | $38.41 | $43.59 | $36.04 | $43.11 | +12.2% | 105.8K | 252 |
| 2013 | $27.15 | $38.76 | $24.26 | $38.41 | +44.9% | 84.8K | 237 |
| 2012 | $30.31 | $34.81 | $24.94 | $26.51 | -10.8% | 140.4K | 219 |
| 2011 | $29.91 | $35.84 | $28.68 | $29.72 | -1.0% | 280K | 232 |
| 2010 | $27.27 | $30.43 | $23.12 | $30.01 | +9.4% | 401.1K | 229 |
| 2009 | $22.78 | $28.15 | $16.94 | $27.43 | +20.6% | 303K | 246 |
| 2008 | $27.03 | $33.85 | $16.42 | $22.75 | -16.0% | 778K | 243 |
| 2007 | $24.05 | $30.77 | $22.79 | $27.09 | +11.8% | 177.4K | 220 |
| 2006 | $23.41 | $25.96 | $19.73 | $24.23 | +1.8% | 219.6K | 230 |
| 2005 | $21.19 | $27.74 | $20.39 | $23.79 | +12.3% | 279.7K | 211 |
| 2004 | $15.84 | $21.84 | $15.84 | $21.19 | +33.2% | 174.5K | 251 |
| 2003 | $14.40 | $17.06 | $13.04 | $15.90 | +10.9% | 280.9K | 208 |
| 2002 | $13.84 | $16.41 | $11.70 | $14.34 | +1.9% | 584.7K | 229 |
| 2001 | $12.56 | $14.33 | $10.67 | $14.08 | +13.4% | 363.4K | 227 |
| 2000 | $9.76 | $15.00 | $8.07 | $12.41 | +27.2% | 374.7K | 225 |
| 1999 | $13.92 | $14.50 | $8.72 | $9.76 | -30.1% | 467.1K | 233 |
| 1998 | $7.82 | $13.96 | $7.06 | $13.96 | +77.3% | 579.6K | 215 |
| 1997 | $4.55 | $8.14 | $4.01 | $7.87 | +71.7% | 846.8K | 243 |
| 1996 | $4.61 | $5.01 | $3.96 | $4.58 | -0.5% | 600K | 243 |
| 1995 | $3.09 | $4.92 | $3.09 | $4.61 | +49.2% | 358.4K | 168 |
| 1994 | $2.52 | $3.22 | $2.44 | $3.09 | +22.4% | 272K | 229 |
| 1993 | $1.75 | $2.52 | $1.61 | $2.52 | +43.8% | 926.4K | 210 |
| 1992 | $1.04 | $1.76 | $1.04 | $1.75 | +68.5% | 976K | 227 |
| 1991 | $0.9693 | $1.25 | $0.9659 | $1.04 | +7.3% | 1.9M | 212 |
| 1990 | $1.63 | $1.63 | $0.8491 | $0.9693 | -40.6% | 1.1M | 204 |
| 1989 | $1.65 | $2.13 | $1.61 | $1.63 | -1.1% | 1.4M | 244 |
| 1988 | $0.7419 | $1.78 | $0.7419 | $1.65 | +122.7% | 1.5M | 253 |
| 1987 | $1.00 | $1.40 | $0.7192 | $0.7419 | -23.7% | 2.3M | 253 |
| 1986 | $1.23 | $1.23 | $0.8851 | $0.9726 | -21.5% | 4.4M | 253 |
| 1985 | $0.8522 | $1.24 | $0.7751 | $1.24 | +43.1% | 4.1M | 252 |
| 1984 | $0.9701 | $0.9840 | $0.7900 | $0.8661 | -10.7% | 1.3M | 253 |
| 1983 | $0.6860 | $1.11 | $0.6860 | $0.9701 | +41.4% | 2.6M | 253 |
| 1982 | $0.5128 | $0.6860 | $0.5128 | $0.6860 | n/a | 2.3M | 77 |
WLYB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $50.04 | -3.0% |
| October 2026 | $51.60 | +6.2% |
| September 2026 | $48.58 | -10.3% |
| August 2026 | $54.18 | +1.6% |
| July 2026 | $53.33 | +14.7% |
| June 2026 | $46.48 | +14.0% |
| May 2026 | $40.78 | -0.4% |
| April 2026 | $40.93 | +7.8% |
| March 2026 | $37.95 | +25.2% |
| February 2026 | $30.31 | -4.2% |
| January 2026 | $31.64 | +4.1% |
| December 2025 | $30.39 | -13.3% |
About the WLYB data
Daily bars. 10,448 sessions from Sep 14, 1982 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AWLYB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
WLYB share price history
