Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.37 15.47 15.04 15.26 919,780 -0.04(-0.24%)
Feb 25, 2005 15.16 15.57 15.15 15.29 1,617,785 +0.06(+0.38%)
Feb 24, 2005 15.02 15.28 14.99 15.23 656,809 +0.13(+0.87%)
Feb 23, 2005 15.00 15.29 14.99 15.10 765,293 +0.06(+0.39%)
Feb 22, 2005 15.15 15.29 14.93 15.04 760,761 -0.17(-1.15%)
Feb 18, 2005 15.33 15.43 15.15 15.22 490,238 -0.05(-0.33%)
Feb 17, 2005 15.43 15.57 15.22 15.27 994,895 -0.09(-0.57%)
Feb 16, 2005 14.86 15.50 14.86 15.36 822,144 +0.42(+2.83%)
Feb 15, 2005 14.80 15.05 14.78 14.94 605,313 +0.17(+1.13%)
Feb 14, 2005 14.98 14.99 14.62 14.77 673,699 -0.15(-1.02%)
Feb 11, 2005 14.92 15.12 14.75 14.92 411,964 +0.00(+0.00%)
Feb 10, 2005 14.72 14.95 14.67 14.92 436,408 +0.25(+1.69%)
Feb 09, 2005 15.06 15.14 14.64 14.67 573,455 -0.33(-2.18%)
Feb 08, 2005 15.06 15.06 14.86 15.00 786,303 -0.06(-0.39%)
Feb 07, 2005 14.98 15.21 14.96 15.06 543,106 +0.17(+1.12%)
Feb 04, 2005 14.80 14.96 14.72 14.89 517,015 +0.04(+0.29%)
Feb 03, 2005 14.87 14.88 14.56 14.85 649,256 -0.02(-0.15%)
Feb 02, 2005 14.89 14.91 14.84 14.87 1,085,664 -0.04(-0.29%)
Feb 01, 2005 14.93 14.98 14.82 14.91 678,368 +0.00(+0.00%)
Jan 31, 2005 14.78 14.98 14.64 14.91 715,308 +0.14(+0.94%)
Jan 28, 2005 14.83 14.88 14.56 14.78 567,138 -0.05(-0.34%)
Jan 27, 2005 14.94 14.99 14.76 14.83 526,628 -0.12(-0.78%)
Jan 26, 2005 15.17 15.18 14.87 14.94 901,790 -0.14(-0.92%)
Jan 25, 2005 15.18 15.22 14.91 15.08 1,123,153 +0.55(+3.76%)
Jan 24, 2005 14.64 14.72 14.46 14.54 664,361 -0.09(-0.65%)
Jan 21, 2005 14.54 14.78 14.51 14.63 663,538 +0.09(+0.60%)
Jan 20, 2005 14.71 14.77 14.50 14.54 700,614 -0.25(-1.67%)
Jan 19, 2005 14.88 14.89 14.73 14.79 486,942 -0.09(-0.59%)
Jan 18, 2005 14.86 15.03 14.80 14.88 658,731 -0.15(-0.97%)
Jan 14, 2005 14.78 15.04 14.78 15.02 729,177 +0.28(+1.93%)
Jan 13, 2005 14.59 14.99 14.47 14.74 743,321 +0.17(+1.15%)
Jan 12, 2005 14.59 14.59 14.38 14.57 656,671 +0.04(+0.30%)
Jan 11, 2005 14.68 14.68 14.40 14.53 1,030,186 -0.15(-1.04%)
Jan 10, 2005 14.58 14.75 14.52 14.68 898,083 +0.16(+1.10%)
Jan 07, 2005 14.56 14.67 14.35 14.52 799,623 +0.00(+0.00%)
Jan 06, 2005 14.38 14.52 14.26 14.52 1,143,477 +0.15(+1.01%)
Jan 05, 2005 14.19 14.53 14.10 14.38 2,643,715 +0.27(+1.91%)
Jan 04, 2005 13.65 14.17 13.62 14.11 1,895,038 +0.32(+2.32%)
Jan 03, 2005 14.32 14.34 13.79 13.79 1,014,943 -0.47(-3.32%)
Dec 31, 2004 14.42 14.49 14.26 14.26 673,013 -0.05(-0.36%)
Dec 30, 2004 14.49 14.49 14.26 14.31 1,093,217 -0.18(-1.26%)
Dec 29, 2004 14.49 14.56 14.35 14.49 1,085,664 +0.00(+0.00%)
Dec 28, 2004 14.42 14.54 14.35 14.49 1,163,663 +0.07(+0.50%)
Dec 27, 2004 14.40 14.54 14.33 14.42 785,067 +0.06(+0.41%)
Dec 23, 2004 14.44 14.46 14.32 14.36 475,819 +0.01(+0.05%)
Dec 22, 2004 14.36 14.46 14.24 14.35 1,385,712 +0.11(+0.77%)
Dec 21, 2004 14.05 14.29 13.95 14.24 2,584,118 +0.27(+1.93%)
Dec 20, 2004 13.88 14.38 13.88 13.97 2,647,697 -0.09(-0.62%)
Dec 17, 2004 14.64 14.87 14.05 14.06 15,972,974 -0.87(-5.85%)
Dec 16, 2004 14.75 15.25 14.70 14.94 1,898,608 +0.51(+3.53%)
Dec 15, 2004 14.39 14.64 14.22 14.43 1,252,510 +0.05(+0.35%)
Dec 14, 2004 14.44 14.57 14.26 14.38 937,494 -0.28(-1.89%)
Dec 13, 2004 14.46 14.70 14.46 14.65 764,057 +0.17(+1.16%)
Dec 10, 2004 14.35 14.59 14.21 14.48 715,445 +0.14(+0.96%)
Dec 09, 2004 13.90 14.45 13.29 14.35 2,150,731 -0.28(-1.94%)
Dec 08, 2004 14.82 14.87 14.34 14.63 619,457 -0.23(-1.52%)
Dec 07, 2004 15.10 15.26 14.86 14.86 726,293 -0.21(-1.40%)
Dec 06, 2004 15.27 15.31 15.04 15.07 818,848 -0.20(-1.29%)
Dec 03, 2004 15.29 15.61 15.22 15.26 916,072 +0.02(+0.14%)
Dec 02, 2004 15.63 15.63 14.91 15.24 1,112,991 -0.40(-2.56%)
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.