11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

John Wiley & Sons, Inc. (WLY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.32

+0.66

(+1.75%)

At close: 04:00PM EDT

38.32

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	38.08	38.37	37.87	38.32	38.32	186,683
01 May 2024	37.39	38.29	37.37	37.66	37.66	197,357
30 Apr 2024	38.30	38.39	37.53	37.57	37.57	325,313
29 Apr 2024	38.36	38.75	38.12	38.52	38.52	214,952
26 Apr 2024	37.96	38.77	37.83	38.35	38.35	255,240
25 Apr 2024	38.15	38.17	37.76	37.95	37.95	177,984
24 Apr 2024	38.49	38.65	38.01	38.38	38.38	178,082
23 Apr 2024	38.01	38.76	37.78	38.70	38.70	198,488
22 Apr 2024	37.62	38.27	37.33	38.09	38.09	262,278
19 Apr 2024	36.45	37.74	36.45	37.53	37.53	326,488
18 Apr 2024	36.55	36.74	36.14	36.59	36.59	186,550
17 Apr 2024	37.15	37.15	35.94	36.32	36.32	302,975
16 Apr 2024	36.85	36.90	36.28	36.63	36.63	182,284
15 Apr 2024	37.32	37.55	36.69	37.02	37.02	232,441
12 Apr 2024	37.68	37.74	36.91	37.12	37.12	238,031
11 Apr 2024	39.30	39.49	38.01	38.03	38.03	400,214
10 Apr 2024	38.66	39.18	38.51	39.15	39.15	375,123
09 Apr 2024	38.49	39.84	38.49	39.60	39.60	474,694
08 Apr 2024	38.07	38.45	37.99	38.32	38.32	280,309
08 Apr 2024	0.35 Dividend
05 Apr 2024	37.90	38.54	37.90	38.39	38.04	219,966
04 Apr 2024	38.77	38.86	37.72	37.90	37.55	336,494
03 Apr 2024	38.27	38.67	38.26	38.44	38.09	260,412
02 Apr 2024	37.99	38.46	37.51	38.40	38.05	363,513
01 Apr 2024	38.45	38.67	38.12	38.42	38.07	285,332
28 Mar 2024	37.95	38.53	37.82	38.13	37.78	301,101
27 Mar 2024	37.24	37.96	37.07	37.95	37.60	280,765
26 Mar 2024	37.15	37.19	36.75	36.93	36.59	209,356
25 Mar 2024	36.97	37.31	36.89	36.94	36.60	221,783
22 Mar 2024	37.52	37.52	36.97	36.99	36.65	197,134
21 Mar 2024	37.23	37.56	37.05	37.32	36.98	301,628
20 Mar 2024	36.87	37.26	36.62	37.01	36.67	266,698
19 Mar 2024	36.84	37.34	36.55	37.00	36.66	261,762
18 Mar 2024	37.28	37.67	36.96	36.97	36.63	297,448
15 Mar 2024	36.53	37.63	36.53	37.34	37.00	1,405,043
14 Mar 2024	37.66	37.92	36.83	37.05	36.71	568,040
13 Mar 2024	37.23	37.65	37.06	37.65	37.31	330,028
12 Mar 2024	37.43	37.72	37.10	37.37	37.03	306,229
11 Mar 2024	37.03	37.65	36.66	37.49	37.15	492,125
08 Mar 2024	37.65	37.93	36.75	36.98	36.64	651,495
07 Mar 2024	35.40	37.48	35.40	37.31	36.97	608,773
06 Mar 2024	33.20	33.27	32.80	33.12	32.82	385,032
05 Mar 2024	32.93	33.20	32.82	32.98	32.68	342,624
04 Mar 2024	33.14	33.25	32.89	32.98	32.68	235,620
01 Mar 2024	33.27	33.40	32.91	33.22	32.92	291,878
29 Feb 2024	33.25	33.70	32.98	33.35	33.05	1,666,177
28 Feb 2024	33.34	33.45	32.90	32.90	32.60	380,137
27 Feb 2024	33.51	33.74	33.39	33.61	33.30	249,298
26 Feb 2024	33.30	33.80	33.18	33.46	33.15	205,874
23 Feb 2024	33.44	33.72	33.34	33.43	33.13	325,750
22 Feb 2024	33.00	33.73	32.80	33.58	33.27	220,604
21 Feb 2024	33.36	33.40	32.50	33.01	32.71	250,823
20 Feb 2024	33.25	33.58	33.03	33.29	32.99	291,805
16 Feb 2024	33.59	34.03	33.37	33.64	33.33	297,378
15 Feb 2024	33.45	33.94	33.45	33.84	33.53	202,202
14 Feb 2024	33.18	33.44	32.99	33.19	32.89	350,368
13 Feb 2024	33.98	34.22	32.64	32.94	32.64	392,673
12 Feb 2024	34.51	35.04	34.51	34.78	34.46	334,386
09 Feb 2024	33.70	34.60	33.70	34.53	34.22	426,825
08 Feb 2024	33.62	33.76	33.35	33.65	33.34	232,300
07 Feb 2024	33.61	33.63	33.15	33.53	33.22	321,321
06 Feb 2024	33.62	34.30	33.60	33.69	33.38	312,488
05 Feb 2024	33.64	33.92	33.35	33.65	33.34	258,597
02 Feb 2024	34.16	34.31	33.80	34.05	33.74	255,060
01 Feb 2024	34.16	34.72	34.07	34.48	34.17	354,629
31 Jan 2024	34.21	34.49	33.64	33.84	33.53	2,023,914
30 Jan 2024	34.32	34.48	34.05	34.12	33.81	292,930
29 Jan 2024	35.25	35.31	34.44	34.52	34.21	333,630
26 Jan 2024	35.13	35.81	34.97	35.15	34.83	545,038
25 Jan 2024	34.47	35.12	34.24	34.95	34.63	467,965
24 Jan 2024	34.00	34.37	33.82	34.05	33.74	370,659
23 Jan 2024	33.48	34.03	33.48	33.68	33.37	406,888
22 Jan 2024	33.00	33.45	32.90	33.20	32.90	395,569
19 Jan 2024	32.64	32.81	32.10	32.75	32.45	370,181
18 Jan 2024	32.22	32.51	31.92	32.49	32.19	336,916
17 Jan 2024	32.38	32.67	31.87	32.03	31.74	461,777
16 Jan 2024	32.00	32.77	31.90	32.75	32.45	413,334
12 Jan 2024	32.06	32.22	31.84	32.20	31.91	298,987
11 Jan 2024	31.44	31.90	31.40	31.71	31.42	555,090
10 Jan 2024	31.24	31.80	31.17	31.72	31.43	354,480
09 Jan 2024	32.01	32.01	30.93	31.27	30.98	649,792
08 Jan 2024	31.08	32.37	31.02	32.35	32.06	457,459
05 Jan 2024	30.60	31.25	30.45	31.09	30.81	486,534
04 Jan 2024	30.84	31.00	30.61	30.71	30.43	420,193
03 Jan 2024	31.22	31.22	30.49	30.67	30.39	495,127
02 Jan 2024	31.66	31.89	31.05	31.25	30.97	427,734
29 Dec 2023	31.68	31.95	31.49	31.74	31.45	501,811
28 Dec 2023	31.88	32.13	31.77	31.86	31.57	460,809
27 Dec 2023	32.20	32.53	31.81	31.94	31.65	365,612
26 Dec 2023	33.30	33.30	32.19	32.21	31.92	372,697
26 Dec 2023	0.35 Dividend
22 Dec 2023	33.77	34.22	33.32	33.55	32.90	300,812
21 Dec 2023	33.53	33.71	33.12	33.58	32.93	369,661
20 Dec 2023	33.17	33.92	32.96	33.25	32.60	567,941
19 Dec 2023	32.34	33.37	32.34	33.24	32.59	390,776
18 Dec 2023	32.57	32.72	32.10	32.29	31.66	436,726
15 Dec 2023	32.87	33.13	32.24	32.62	31.99	1,912,086
14 Dec 2023	32.44	33.86	32.31	32.75	32.11	753,206
13 Dec 2023	30.78	32.25	30.53	32.15	31.52	847,350
12 Dec 2023	30.90	31.14	30.56	30.78	30.18	403,712
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,212.48+40.33(+0.49%)

FTSE 25020,073.04+20.71(+0.10%)

AIM770.59+2.48(+0.32%)

GBP/EUR1.1686+0.0003(+0.03%)

GBP/USD1.2560+0.0027(+0.21%)

Bitcoin GBP46,940.89+608.03(+1.31%)

11 fabulous farmhouses perfect for living a rural lifestyle

John Wiley & Sons, Inc. (WLY)

FTSE 100
8,212.48
+40.33(+0.49%)

FTSE 250
20,073.04
+20.71(+0.10%)

AIM
770.59
+2.48(+0.32%)

GBP/EUR
1.1686
+0.0003(+0.03%)

GBP/USD
1.2560
+0.0027(+0.21%)

Bitcoin GBP
46,940.89
+608.03(+1.31%)