Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

45.88 -0.67 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.595 9.717 9.566 9.644 908,345 +0.15(+1.53%)
Oct 28, 2004 9.479 9.644 9.342 9.498 1,179,634 -0.22(-2.25%)
Oct 27, 2004 9.717 9.731 9.503 9.717 1,282,963 +0.00(+0.00%)
Oct 26, 2004 9.717 9.717 9.527 9.717 1,345,742 +0.12(+1.27%)
Oct 25, 2004 9.911 9.911 9.532 9.595 1,767,496 +0.00(+0.00%)
Oct 22, 2004 9.843 9.896 9.585 9.595 1,296,342 -0.25(-2.57%)
Oct 21, 2004 9.595 9.901 9.566 9.848 1,483,239 +0.20(+2.12%)
Oct 20, 2004 9.464 9.692 9.454 9.644 1,521,113 +0.18(+1.95%)
Oct 19, 2004 10.32 10.32 9.396 9.459 2,929,017 -0.27(-2.75%)
Oct 18, 2004 9.843 9.843 9.668 9.726 1,193,013 -0.12(-1.18%)
Oct 15, 2004 10.03 10.11 9.799 9.843 1,250,441 +0.10(+1.00%)
Oct 14, 2004 9.717 9.901 9.610 9.746 1,416,961 +0.03(+0.30%)
Oct 13, 2004 10.23 10.25 9.595 9.717 2,551,106 -0.51(-4.99%)
Oct 12, 2004 10.14 10.23 9.887 10.23 2,635,498 -0.37(-3.53%)
Oct 11, 2004 10.54 10.68 10.46 10.60 670,195 +0.01(+0.14%)
Oct 08, 2004 10.82 10.93 10.55 10.59 1,328,040 -0.24(-2.20%)
Oct 07, 2004 11.03 11.03 10.80 10.82 862,856 -0.21(-1.89%)
Oct 06, 2004 10.93 11.04 10.86 11.03 1,325,982 +0.05(+0.44%)
Oct 05, 2004 10.88 11.02 10.79 10.98 1,817,514 +0.29(+2.73%)
Oct 04, 2004 10.44 10.79 10.37 10.69 1,882,557 +0.29(+2.76%)
Oct 01, 2004 10.36 10.45 10.25 10.41 1,090,096 +0.03(+0.33%)
Sep 30, 2004 10.13 10.41 10.11 10.37 1,295,930 +0.21(+2.10%)
Sep 29, 2004 10.30 10.31 10.09 10.16 743,678 -0.13(-1.23%)
Sep 28, 2004 9.867 10.33 9.814 10.29 1,070,542 +0.40(+4.03%)
Sep 27, 2004 9.921 9.969 9.765 9.887 1,108,416 -0.08(-0.83%)
Sep 24, 2004 9.464 10.03 9.459 9.969 1,772,642 +0.52(+5.50%)
Sep 23, 2004 9.425 9.498 9.134 9.449 2,468,361 +0.06(+0.67%)
Sep 22, 2004 9.231 9.692 9.202 9.386 3,228,917 -0.68(-6.71%)
Sep 21, 2004 9.989 10.11 9.916 10.06 829,510 +0.00(+0.05%)
Sep 20, 2004 10.08 10.15 9.964 10.06 644,877 -0.02(-0.19%)
Sep 17, 2004 10.08 10.15 10.06 10.08 661,344 -0.06(-0.62%)
Sep 16, 2004 10.08 10.20 10.02 10.14 322,336 +0.11(+1.06%)
Sep 15, 2004 10.06 10.10 9.911 10.03 552,046 +0.00(+0.00%)
Sep 14, 2004 10.11 10.11 9.911 10.03 701,482 -0.07(-0.72%)
Sep 13, 2004 10.10 10.20 10.07 10.11 508,409 -0.00(-0.05%)
Sep 10, 2004 10.13 10.18 9.974 10.11 943,954 -0.26(-2.53%)
Sep 09, 2004 10.20 10.44 10.20 10.37 1,059,221 +0.33(+3.29%)
Sep 08, 2004 10.22 10.30 9.993 10.04 984,915 -0.23(-2.22%)
Sep 07, 2004 10.16 10.45 10.10 10.27 1,117,678 +0.18(+1.78%)
Sep 03, 2004 10.08 10.14 10.06 10.09 491,119 -0.06(-0.57%)
Sep 02, 2004 10.09 10.18 10.07 10.15 865,943 +0.07(+0.68%)
Sep 01, 2004 9.911 10.15 9.906 10.08 1,278,640 +0.19(+1.97%)
Aug 31, 2004 9.838 9.940 9.838 9.887 1,409,757 +0.12(+1.19%)
Aug 30, 2004 9.770 9.862 9.668 9.770 723,712 +0.00(+0.05%)
Aug 27, 2004 9.595 9.814 9.595 9.765 468,478 +0.22(+2.29%)
Aug 26, 2004 9.449 9.624 9.449 9.547 365,767 +0.03(+0.36%)
Aug 25, 2004 9.469 9.513 9.308 9.513 565,220 +0.00(+0.05%)
Aug 24, 2004 9.571 9.619 9.474 9.508 470,742 +0.03(+0.31%)
Aug 23, 2004 9.717 9.833 9.469 9.479 413,314 -0.26(-2.69%)
Aug 20, 2004 9.717 9.770 9.644 9.741 392,525 +0.00(+0.00%)
Aug 19, 2004 9.658 9.794 9.658 9.741 554,928 +0.08(+0.86%)
Aug 18, 2004 9.401 9.663 9.376 9.658 403,228 +0.17(+1.74%)
Aug 17, 2004 9.508 9.629 9.430 9.493 474,447 -0.01(-0.15%)
Aug 16, 2004 9.304 9.513 9.289 9.508 628,411 +0.19(+2.03%)
Aug 13, 2004 9.231 9.386 9.192 9.318 551,429 +0.19(+2.08%)
Aug 12, 2004 9.444 9.444 9.119 9.129 584,156 -0.32(-3.34%)
Aug 11, 2004 9.444 9.449 9.250 9.444 539,079 -0.00(-0.05%)
Aug 10, 2004 9.236 9.449 9.221 9.449 350,329 +0.22(+2.37%)
Aug 09, 2004 9.036 9.260 9.036 9.231 719,389 +0.18(+2.04%)
Aug 06, 2004 9.323 9.323 9.007 9.046 1,050,988 -0.33(-3.52%)
Aug 05, 2004 9.624 9.712 9.342 9.376 662,579 -0.24(-2.53%)
Aug 04, 2004 9.668 9.707 9.585 9.619 571,395 -0.14(-1.39%)
Aug 03, 2004 9.862 9.882 9.726 9.755 695,307 -0.15(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.