Skip to main content

Worthington Enterprises Inc (NY: WOR )

51.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.71 15.91 15.62 15.66 692,650 +0.02(+0.14%)
Nov 29, 2004 16.01 16.02 15.34 15.64 632,503 -0.25(-1.60%)
Nov 26, 2004 15.66 15.98 15.66 15.90 426,108 +0.39(+2.49%)
Nov 24, 2004 15.39 15.62 15.39 15.51 442,587 +0.20(+1.28%)
Nov 23, 2004 15.33 15.47 15.18 15.31 840,957 -0.15(-0.94%)
Nov 22, 2004 15.14 15.51 14.98 15.46 1,139,220 +0.30(+1.97%)
Nov 19, 2004 15.29 15.35 15.12 15.16 396,996 -0.21(-1.37%)
Nov 18, 2004 15.37 15.38 15.18 15.37 562,194 +0.01(+0.05%)
Nov 17, 2004 15.45 15.72 15.29 15.37 738,927 +0.03(+0.19%)
Nov 16, 2004 15.60 15.60 15.34 15.34 1,093,629 -0.19(-1.22%)
Nov 15, 2004 15.69 15.84 15.45 15.53 455,770 -0.16(-1.02%)
Nov 12, 2004 15.37 15.78 15.35 15.69 514,681 +0.21(+1.36%)
Nov 11, 2004 15.47 15.52 15.30 15.47 710,776 +0.07(+0.47%)
Nov 10, 2004 15.66 15.66 15.38 15.40 495,593 -0.17(-1.12%)
Nov 09, 2004 15.33 15.62 15.26 15.58 637,584 +0.32(+2.10%)
Nov 08, 2004 15.37 15.37 15.13 15.26 449,728 +0.06(+0.38%)
Nov 05, 2004 15.48 15.59 15.09 15.20 676,583 -0.28(-1.83%)
Nov 04, 2004 14.86 15.48 14.85 15.48 1,046,802 +0.73(+4.94%)
Nov 03, 2004 14.86 14.88 14.59 14.75 842,193 +0.21(+1.45%)
Nov 02, 2004 14.67 14.70 14.40 14.54 851,943 +0.04(+0.25%)
Nov 01, 2004 14.56 14.71 14.40 14.51 723,410 +0.05(+0.35%)
Oct 29, 2004 14.38 14.56 14.34 14.46 606,000 +0.22(+1.53%)
Oct 28, 2004 14.21 14.46 14.00 14.24 786,990 -0.33(-2.25%)
Oct 27, 2004 14.56 14.59 14.24 14.56 855,925 +0.00(+0.00%)
Oct 26, 2004 14.56 14.56 14.28 14.56 897,808 +0.18(+1.27%)
Oct 25, 2004 14.86 14.86 14.29 14.38 1,179,180 +0.00(+0.00%)
Oct 22, 2004 14.75 14.83 14.37 14.38 864,851 -0.38(-2.57%)
Oct 21, 2004 14.38 14.84 14.34 14.76 989,539 +0.31(+2.12%)
Oct 20, 2004 14.19 14.53 14.17 14.46 1,014,806 +0.28(+1.95%)
Oct 19, 2004 15.47 15.47 14.08 14.18 1,954,086 -0.40(-2.75%)
Oct 18, 2004 14.75 14.75 14.49 14.58 795,916 -0.17(-1.18%)
Oct 15, 2004 15.04 15.16 14.69 14.75 834,228 +0.15(+1.00%)
Oct 14, 2004 14.56 14.84 14.40 14.61 945,321 +0.04(+0.30%)
Oct 13, 2004 15.33 15.37 14.38 14.56 1,701,964 -0.76(-4.99%)
Oct 12, 2004 15.20 15.33 14.82 15.33 1,758,265 -0.56(-3.53%)
Oct 11, 2004 15.79 16.01 15.67 15.89 447,119 +0.02(+0.14%)
Oct 08, 2004 16.22 16.38 15.81 15.87 885,999 -0.36(-2.20%)
Oct 07, 2004 16.54 16.54 16.19 16.22 575,652 -0.31(-1.89%)
Oct 06, 2004 16.38 16.55 16.28 16.54 884,625 +0.07(+0.44%)
Oct 05, 2004 16.31 16.52 16.17 16.46 1,212,549 +0.44(+2.73%)
Oct 04, 2004 15.64 16.17 15.55 16.03 1,255,943 +0.43(+2.75%)
Oct 01, 2004 15.53 15.66 15.36 15.60 727,255 +0.05(+0.33%)
Sep 30, 2004 15.18 15.61 15.15 15.55 864,576 +0.32(+2.10%)
Sep 29, 2004 15.44 15.45 15.12 15.23 496,142 -0.19(-1.23%)
Sep 28, 2004 14.79 15.49 14.71 15.42 714,209 +0.60(+4.03%)
Sep 27, 2004 14.87 14.94 14.64 14.82 739,476 -0.12(-0.83%)
Sep 24, 2004 14.19 15.04 14.18 14.94 1,182,613 +0.78(+5.50%)
Sep 23, 2004 14.13 14.24 13.69 14.16 1,646,760 +0.09(+0.67%)
Sep 22, 2004 13.84 14.53 13.79 14.07 2,154,164 -1.01(-6.71%)
Sep 21, 2004 14.97 15.16 14.86 15.08 553,406 +0.01(+0.05%)
Sep 20, 2004 15.10 15.21 14.94 15.07 430,228 -0.03(-0.19%)
Sep 17, 2004 15.11 15.22 15.07 15.10 441,214 -0.09(-0.62%)
Sep 16, 2004 15.11 15.29 15.02 15.20 215,045 +0.16(+1.07%)
Sep 15, 2004 15.07 15.13 14.86 15.04 368,296 +0.00(+0.00%)
Sep 14, 2004 15.15 15.15 14.86 15.04 467,992 -0.11(-0.72%)
Sep 13, 2004 15.14 15.29 15.10 15.15 339,184 -0.01(-0.05%)
Sep 10, 2004 15.18 15.26 14.95 15.15 629,756 -0.39(-2.53%)
Sep 09, 2004 15.29 15.65 15.29 15.55 706,656 +0.50(+3.29%)
Sep 08, 2004 15.31 15.45 14.98 15.05 657,083 -0.34(-2.22%)
Sep 07, 2004 15.23 15.66 15.14 15.39 745,656 +0.27(+1.78%)
Sep 03, 2004 15.11 15.21 15.08 15.13 327,649 -0.09(-0.57%)
Sep 02, 2004 15.12 15.26 15.09 15.21 577,712 +0.10(+0.68%)
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.