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

Worthington Enterprises Inc (NY: WOR )

51.25 -1.33 (-2.53%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2003 12.99 13.13 12.96 13.12 669,469 +0.02(+0.17%)
Dec 30, 2003 13.15 13.27 13.07 13.10 395,526 -0.04(-0.33%)
Dec 29, 2003 12.96 13.17 12.91 13.15 778,276 +0.13(+1.01%)
Dec 26, 2003 12.85 13.12 12.84 13.01 212,394 +0.09(+0.73%)
Dec 24, 2003 13.17 13.17 12.88 12.92 288,092 -0.25(-1.93%)
Dec 23, 2003 13.10 13.25 13.05 13.17 824,574 +0.11(+0.84%)
Dec 22, 2003 12.91 13.12 12.86 13.07 749,563 +0.12(+0.96%)
Dec 19, 2003 12.85 13.03 12.70 12.94 1,598,455 +0.24(+1.89%)
Dec 18, 2003 12.23 12.75 12.23 12.70 1,647,226 +0.66(+5.44%)
Dec 17, 2003 11.65 12.12 11.49 12.05 1,348,005 +0.52(+4.48%)
Dec 16, 2003 11.83 11.84 11.43 11.53 1,341,823 -0.31(-2.64%)
Dec 15, 2003 12.00 12.00 11.82 11.84 726,620 -0.06(-0.49%)
Dec 12, 2003 11.76 11.96 11.66 11.90 529,750 +0.11(+0.93%)
Dec 11, 2003 11.60 11.80 11.60 11.79 774,292 +0.13(+1.12%)
Dec 10, 2003 11.48 11.69 11.48 11.66 892,167 +0.12(+1.01%)
Dec 09, 2003 11.48 11.67 11.46 11.54 1,192,075 +0.07(+0.57%)
Dec 08, 2003 10.82 11.54 10.82 11.48 1,378,504 +0.66(+6.05%)
Dec 05, 2003 10.79 10.87 10.75 10.82 251,961 -0.03(-0.27%)
Dec 04, 2003 10.59 10.75 10.59 10.85 604,761 +0.23(+2.12%)
Dec 03, 2003 10.61 10.72 10.57 10.63 420,255 +0.01(+0.07%)
Dec 02, 2003 10.57 10.66 10.49 10.62 528,101 -0.07(-0.68%)
Dec 01, 2003 10.49 10.71 10.44 10.69 525,216 +0.27(+2.58%)
Nov 28, 2003 10.43 10.55 10.41 10.42 256,769 -0.01(-0.07%)
Nov 26, 2003 10.32 10.42 10.19 10.43 704,501 +0.23(+2.21%)
Nov 25, 2003 10.04 10.21 9.965 10.21 672,216 +0.24(+2.41%)
Nov 24, 2003 9.972 10.04 9.936 9.965 760,004 -0.01(-0.15%)
Nov 21, 2003 9.885 9.987 9.863 9.979 674,002 +0.09(+0.96%)
Nov 20, 2003 9.914 10.06 9.914 9.885 508,180 -0.03(-0.29%)
Nov 19, 2003 9.994 10.05 9.921 9.914 474,384 -0.12(-1.16%)
Nov 18, 2003 9.936 10.02 9.936 10.03 278,338 +0.09(+0.95%)
Nov 17, 2003 9.841 9.936 9.790 9.936 494,030 -0.01(-0.15%)
Nov 14, 2003 10.01 10.15 9.914 9.950 401,708 -0.08(-0.80%)
Nov 13, 2003 10.08 10.12 9.994 10.03 341,260 -0.05(-0.51%)
Nov 12, 2003 9.958 10.11 9.914 10.08 544,587 +0.11(+1.10%)
Nov 11, 2003 9.907 10.04 9.914 9.972 333,978 +0.07(+0.66%)
Nov 10, 2003 10.21 10.21 9.856 9.907 632,787 -0.24(-2.37%)
Nov 07, 2003 10.36 10.36 10.14 10.15 510,516 -0.08(-0.78%)
Nov 06, 2003 10.23 10.24 10.15 10.23 378,216 +0.08(+0.79%)
Nov 05, 2003 10.49 10.15 9.899 10.15 1,017,873 -0.10(-0.99%)
Nov 04, 2003 10.49 10.42 10.19 10.25 742,556 -0.24(-2.29%)
Nov 03, 2003 10.61 10.66 10.54 10.49 294,330 -0.12(-1.17%)
Oct 31, 2003 10.53 10.61 10.42 10.61 424,789 +0.23(+2.17%)
Oct 30, 2003 10.43 10.50 10.43 10.39 365,577 +0.01(+0.14%)
Oct 29, 2003 10.26 10.39 10.20 10.37 353,624 +0.08(+0.78%)
Oct 28, 2003 10.12 10.31 10.07 10.29 430,971 +0.20(+2.02%)
Oct 27, 2003 9.899 10.12 9.899 10.09 494,305 +0.17(+1.69%)
Oct 24, 2003 9.914 10.02 9.812 9.921 349,365 +0.01(+0.07%)
Oct 23, 2003 9.979 10.07 9.892 9.914 508,730 -0.13(-1.30%)
Oct 22, 2003 10.21 10.21 9.972 10.04 381,513 -0.16(-1.57%)
Oct 21, 2003 10.18 10.33 10.18 10.21 284,108 -0.02(-0.21%)
Oct 20, 2003 10.21 10.21 10.12 10.23 391,405 -0.05(-0.50%)
Oct 17, 2003 10.51 10.51 10.15 10.28 509,966 -0.19(-1.81%)
Oct 16, 2003 10.26 10.38 10.23 10.47 567,530 +0.22(+2.13%)
Oct 15, 2003 10.22 10.34 10.14 10.25 802,456 +0.03(+0.28%)
Oct 14, 2003 10.22 10.24 10.11 10.22 494,442 +0.03(+0.29%)
Oct 13, 2003 10.18 10.28 10.18 10.19 673,315 +0.31(+3.09%)
Oct 10, 2003 9.899 9.899 9.827 9.885 558,463 +0.06(+0.59%)
Oct 09, 2003 9.907 9.965 9.717 9.827 613,279 -0.05(-0.52%)
Oct 08, 2003 9.681 9.863 9.666 9.877 737,061 +0.15(+1.57%)
Oct 07, 2003 9.572 9.732 9.521 9.725 764,538 +0.01(+0.07%)
Oct 06, 2003 9.688 9.827 9.652 9.717 627,429 -0.07(-0.74%)
Oct 03, 2003 9.579 9.870 9.579 9.790 1,012,103 +0.21(+2.20%)
Oct 02, 2003 9.455 9.645 9.339 9.579 716,316 +0.12(+1.23%)
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.