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, 2017 42.34 42.54 41.75 41.87 470,207 -0.73(-1.72%)
Feb 27, 2017 41.88 42.97 41.80 42.60 376,309 +0.67(+1.61%)
Feb 24, 2017 40.83 42.16 40.83 41.93 455,165 +0.09(+0.20%)
Feb 23, 2017 43.22 43.22 41.46 41.84 497,221 -1.08(-2.51%)
Feb 22, 2017 42.76 43.01 42.51 42.92 443,040 -0.19(-0.44%)
Feb 21, 2017 42.84 43.25 42.81 43.10 290,085 +0.55(+1.28%)
Feb 17, 2017 42.56 42.56 42.56 0 -0.49(-1.13%)
Feb 16, 2017 42.87 43.11 42.58 43.04 454,358 +0.32(+0.76%)
Feb 15, 2017 41.89 42.80 41.89 42.72 517,247 +0.67(+1.58%)
Feb 14, 2017 42.51 42.51 41.51 42.05 527,590 -0.58(-1.36%)
Feb 13, 2017 42.49 43.10 42.47 42.63 662,277 +0.71(+1.69%)
Feb 10, 2017 42.25 42.34 41.83 41.93 265,550 +0.00(+0.00%)
Feb 09, 2017 40.96 41.99 40.96 41.93 454,516 +1.03(+2.53%)
Feb 08, 2017 41.03 41.14 40.34 40.89 587,010 -0.19(-0.46%)
Feb 07, 2017 41.40 41.64 40.96 41.08 563,420 -0.14(-0.33%)
Feb 06, 2017 41.04 41.42 40.92 41.22 347,870 +0.20(+0.50%)
Feb 03, 2017 40.67 41.28 40.59 41.01 730,417 +0.13(+0.31%)
Feb 02, 2017 40.64 41.14 40.25 40.89 568,901 +0.05(+0.13%)
Feb 01, 2017 41.09 42.03 40.36 40.83 572,982 +0.04(+0.10%)
Jan 31, 2017 40.69 40.86 40.13 40.79 600,765 +0.15(+0.38%)
Jan 30, 2017 40.55 40.67 39.43 40.64 572,802 -0.34(-0.83%)
Jan 27, 2017 41.06 41.47 40.68 40.98 398,136 -0.09(-0.21%)
Jan 26, 2017 41.10 41.70 40.85 41.06 551,052 +0.01(+0.02%)
Jan 25, 2017 41.45 41.62 40.69 41.06 956,436 -0.39(-0.95%)
Jan 24, 2017 40.96 41.60 40.83 41.45 694,302 +1.02(+2.51%)
Jan 23, 2017 40.84 41.01 40.29 40.43 545,126 -0.13(-0.32%)
Jan 20, 2017 39.99 40.63 39.93 40.56 887,803 +0.79(+2.00%)
Jan 19, 2017 39.98 39.98 39.14 39.77 608,734 -0.29(-0.72%)
Jan 18, 2017 39.46 40.18 39.24 40.06 673,139 +0.69(+1.76%)
Jan 17, 2017 40.01 40.03 39.02 39.37 588,898 -0.65(-1.62%)
Jan 13, 2017 40.01 40.01 40.01 0 +0.13(+0.32%)
Jan 12, 2017 40.26 40.38 39.31 39.89 1,130,760 -0.73(-1.79%)
Jan 11, 2017 40.59 40.83 40.30 40.61 680,451 -0.02(-0.04%)
Jan 10, 2017 39.95 40.77 39.95 40.63 1,205,943 +1.01(+2.54%)
Jan 09, 2017 40.54 40.57 39.57 39.62 1,170,314 -0.97(-2.40%)
Jan 06, 2017 41.21 41.41 40.55 40.59 766,449 -0.73(-1.78%)
Jan 05, 2017 41.31 41.90 40.94 41.33 1,213,887 -0.33(-0.80%)
Jan 04, 2017 40.32 41.78 40.14 41.66 1,141,587 +1.47(+3.65%)
Jan 03, 2017 41.29 41.85 39.74 40.19 963,999 -0.30(-0.74%)
Dec 30, 2016 40.49 40.49 40.49 0 -0.56(-1.37%)
Dec 29, 2016 41.60 41.86 40.77 41.06 606,974 -0.36(-0.87%)
Dec 28, 2016 42.20 42.43 41.00 41.41 772,607 -0.54(-1.28%)
Dec 27, 2016 41.85 42.49 41.78 41.95 674,035 -0.03(-0.06%)
Dec 23, 2016 41.98 41.98 41.98 0 -0.49(-1.15%)
Dec 22, 2016 43.52 43.79 41.98 42.46 1,206,693 -1.41(-3.21%)
Dec 21, 2016 43.79 44.34 43.74 43.87 970,847 -0.05(-0.12%)
Dec 20, 2016 43.95 45.67 42.81 43.92 4,244,460 -3.66(-7.70%)
Dec 19, 2016 47.06 47.67 46.86 47.59 855,069 +0.44(+0.92%)
Dec 16, 2016 47.48 47.82 47.01 47.15 2,034,762 -0.38(-0.79%)
Dec 15, 2016 46.93 48.10 46.19 47.53 838,508 +0.29(+0.61%)
Dec 14, 2016 47.37 48.34 47.19 47.24 631,581 -0.14(-0.29%)
Dec 13, 2016 47.57 47.96 46.84 47.37 705,632 +0.06(+0.13%)
Dec 12, 2016 48.08 48.48 46.82 47.31 836,139 -1.63(-3.34%)
Dec 09, 2016 50.27 50.43 48.74 48.95 872,164 -1.11(-2.21%)
Dec 08, 2016 50.21 50.84 49.37 50.05 612,036 +0.09(+0.19%)
Dec 07, 2016 49.58 49.97 48.89 49.96 848,843 +0.65(+1.31%)
Dec 06, 2016 48.87 49.34 47.87 49.31 645,874 +0.42(+0.85%)
Dec 05, 2016 48.97 49.20 48.33 48.89 838,389 +0.57(+1.18%)
Dec 02, 2016 48.20 48.83 47.90 48.32 666,292 +0.08(+0.16%)
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.