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

Worthington Enterprises Inc (NY: WOR )

51.32 -1.26 (-2.40%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 10.44 10.56 10.41 10.43 256,654 -0.01(-0.07%)
Nov 26, 2003 10.33 10.42 10.20 10.44 704,185 +0.23(+2.21%)
Nov 25, 2003 10.05 10.22 9.969 10.21 671,914 +0.24(+2.41%)
Nov 24, 2003 9.977 10.05 9.940 9.969 759,663 -0.01(-0.15%)
Nov 21, 2003 9.889 9.991 9.867 9.984 673,699 +0.09(+0.96%)
Nov 20, 2003 9.918 10.06 9.918 9.889 507,952 -0.03(-0.29%)
Nov 19, 2003 9.998 10.06 9.926 9.918 474,171 -0.12(-1.16%)
Nov 18, 2003 9.940 10.03 9.940 10.03 278,213 +0.09(+0.95%)
Nov 17, 2003 9.845 9.940 9.795 9.940 493,808 -0.01(-0.15%)
Nov 14, 2003 10.01 10.16 9.918 9.955 401,528 -0.08(-0.80%)
Nov 13, 2003 10.09 10.13 9.998 10.03 341,106 -0.05(-0.51%)
Nov 12, 2003 9.962 10.11 9.918 10.09 544,342 +0.11(+1.09%)
Nov 11, 2003 9.911 10.04 9.918 9.977 333,828 +0.07(+0.66%)
Nov 10, 2003 10.22 10.22 9.860 9.911 632,503 -0.24(-2.37%)
Nov 07, 2003 10.36 10.36 10.14 10.15 510,287 -0.08(-0.78%)
Nov 06, 2003 10.23 10.25 10.16 10.23 378,046 +0.08(+0.79%)
Nov 05, 2003 10.49 10.15 9.904 10.15 1,017,415 -0.10(-0.99%)
Nov 04, 2003 10.49 10.42 10.20 10.25 742,223 -0.24(-2.29%)
Nov 03, 2003 10.62 10.67 10.54 10.49 294,197 -0.12(-1.17%)
Oct 31, 2003 10.54 10.62 10.43 10.62 424,598 +0.23(+2.17%)
Oct 30, 2003 10.44 10.51 10.44 10.39 365,412 +0.01(+0.14%)
Oct 29, 2003 10.27 10.39 10.20 10.38 353,465 +0.08(+0.78%)
Oct 28, 2003 10.13 10.32 10.07 10.30 430,777 +0.20(+2.02%)
Oct 27, 2003 9.904 10.12 9.904 10.09 494,083 +0.17(+1.69%)
Oct 24, 2003 9.918 10.02 9.816 9.926 349,208 +0.01(+0.07%)
Oct 23, 2003 9.984 10.08 9.896 9.918 508,501 -0.13(-1.30%)
Oct 22, 2003 10.22 10.22 9.977 10.05 381,342 -0.16(-1.57%)
Oct 21, 2003 10.18 10.33 10.18 10.21 283,981 -0.02(-0.21%)
Oct 20, 2003 10.22 10.22 10.12 10.23 391,229 -0.05(-0.50%)
Oct 17, 2003 10.52 10.52 10.16 10.28 509,737 -0.19(-1.81%)
Oct 16, 2003 10.26 10.38 10.24 10.47 567,275 +0.22(+2.13%)
Oct 15, 2003 10.22 10.35 10.14 10.25 802,095 +0.03(+0.28%)
Oct 14, 2003 10.22 10.25 10.11 10.22 494,220 +0.03(+0.29%)
Oct 13, 2003 10.18 10.28 10.18 10.20 673,013 +0.31(+3.09%)
Oct 10, 2003 9.904 9.904 9.831 9.889 558,212 +0.06(+0.59%)
Oct 09, 2003 9.911 9.969 9.722 9.831 613,003 -0.05(-0.52%)
Oct 08, 2003 9.685 9.867 9.671 9.882 736,730 +0.15(+1.57%)
Oct 07, 2003 9.576 9.736 9.525 9.729 764,194 +0.01(+0.07%)
Oct 06, 2003 9.693 9.831 9.656 9.722 627,147 -0.07(-0.74%)
Oct 03, 2003 9.583 9.875 9.583 9.795 1,011,648 +0.21(+2.20%)
Oct 02, 2003 9.460 9.649 9.343 9.583 715,994 +0.12(+1.23%)
Oct 01, 2003 9.103 9.532 9.103 9.467 1,269,126 +0.32(+3.50%)
Sep 30, 2003 9.248 9.248 9.139 9.146 716,818 -0.07(-0.71%)
Sep 29, 2003 9.081 9.307 9.074 9.212 727,529 +0.13(+1.44%)
Sep 26, 2003 9.117 9.190 9.030 9.081 526,765 -0.09(-1.03%)
Sep 25, 2003 9.438 9.438 9.176 9.176 616,436 -0.15(-1.64%)
Sep 24, 2003 9.212 9.423 9.212 9.328 854,140 +0.12(+1.26%)
Sep 23, 2003 9.467 9.467 9.205 9.212 602,429 -0.15(-1.63%)
Sep 22, 2003 9.467 9.467 9.248 9.365 830,109 -0.13(-1.38%)
Sep 19, 2003 9.467 9.562 9.277 9.496 1,079,073 -0.01(-0.08%)
Sep 18, 2003 9.583 9.685 9.481 9.503 1,179,592 -0.08(-0.84%)
Sep 17, 2003 10.16 10.16 9.591 9.583 1,702,238 -0.76(-7.32%)
Sep 16, 2003 10.39 10.41 10.32 10.34 320,096 -0.08(-0.77%)
Sep 15, 2003 10.65 10.65 10.32 10.42 381,754 -0.13(-1.24%)
Sep 12, 2003 10.41 10.58 10.33 10.55 494,083 +0.07(+0.69%)
Sep 11, 2003 10.49 10.57 10.43 10.48 281,646 -0.07(-0.62%)
Sep 10, 2003 10.60 10.79 10.52 10.54 458,379 -0.20(-1.90%)
Sep 09, 2003 10.90 10.91 10.70 10.75 315,839 -0.09(-0.81%)
Sep 08, 2003 10.53 10.85 10.53 10.84 549,835 +0.24(+2.27%)
Sep 05, 2003 10.74 10.81 10.49 10.60 411,278 -0.09(-0.88%)
Sep 04, 2003 10.56 10.69 10.45 10.69 919,505 -0.49(-4.36%)
Sep 03, 2003 11.21 11.27 11.11 11.18 299,361 +0.10(+0.92%)
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.