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 (%)
Mar 31, 2003 8.953 9.004 8.669 8.684 785,420 -0.27(-3.01%)
Mar 28, 2003 8.917 8.953 8.771 8.953 392,641 +0.04(+0.41%)
Mar 27, 2003 8.807 8.946 8.691 8.917 483,039 +0.09(+1.07%)
Mar 26, 2003 8.895 8.946 8.706 8.822 516,698 -0.01(-0.08%)
Mar 25, 2003 9.120 9.120 8.764 8.829 771,270 -0.33(-3.58%)
Mar 24, 2003 9.113 9.266 8.771 9.157 1,160,339 +0.04(+0.48%)
Mar 21, 2003 9.281 9.281 8.742 9.113 1,065,957 -0.17(-1.88%)
Mar 20, 2003 9.244 9.324 9.033 9.288 666,171 -0.05(-0.55%)
Mar 19, 2003 9.463 9.572 9.026 9.339 1,171,742 -0.52(-5.31%)
Mar 18, 2003 10.08 10.08 9.776 9.863 471,362 -0.11(-1.09%)
Mar 17, 2003 9.390 9.972 9.361 9.972 442,236 +0.55(+5.79%)
Mar 14, 2003 9.754 9.754 9.317 9.426 359,806 -0.12(-1.30%)
Mar 13, 2003 9.368 9.557 9.164 9.550 329,994 +0.32(+3.47%)
Mar 12, 2003 9.171 9.237 8.975 9.230 345,793 -0.09(-1.01%)
Mar 11, 2003 9.281 9.637 9.244 9.324 500,762 -0.01(-0.16%)
Mar 10, 2003 9.499 9.572 9.295 9.339 351,838 -0.26(-2.73%)
Mar 07, 2003 9.514 9.710 9.463 9.601 286,856 +0.04(+0.38%)
Mar 06, 2003 9.863 9.863 9.492 9.564 340,161 -0.30(-3.03%)
Mar 05, 2003 9.790 9.863 9.681 9.863 387,833 +0.12(+1.19%)
Mar 04, 2003 9.863 9.892 9.703 9.746 385,085 -0.12(-1.18%)
Mar 03, 2003 10.10 10.19 9.732 9.863 403,769 -0.17(-1.67%)
Feb 28, 2003 9.921 10.19 9.921 10.03 573,850 +0.20(+2.07%)
Feb 27, 2003 9.899 9.943 9.645 9.827 270,782 +0.00(+0.00%)
Feb 26, 2003 10.01 10.01 9.805 9.827 315,569 -0.08(-0.81%)
Feb 25, 2003 9.681 9.907 9.608 9.907 399,922 +0.08(+0.81%)
Feb 24, 2003 10.18 10.18 9.761 9.827 308,425 -0.33(-3.23%)
Feb 21, 2003 9.863 10.23 9.790 10.15 347,717 +0.36(+3.72%)
Feb 20, 2003 9.972 9.972 9.725 9.790 585,802 -0.25(-2.47%)
Feb 19, 2003 10.28 10.31 9.936 10.04 327,109 -0.20(-1.92%)
Feb 18, 2003 9.972 10.30 9.899 10.23 421,766 +0.23(+2.25%)
Feb 14, 2003 9.958 10.10 9.899 10.01 513,676 +0.03(+0.29%)
Feb 13, 2003 10.01 10.04 9.877 9.979 473,560 -0.07(-0.65%)
Feb 12, 2003 10.04 10.22 9.914 10.04 507,219 +0.00(+0.00%)
Feb 11, 2003 10.36 10.36 9.950 10.04 630,452 -0.24(-2.34%)
Feb 10, 2003 10.13 10.34 9.827 10.29 696,396 +0.11(+1.07%)
Feb 07, 2003 10.55 10.59 10.12 10.18 607,371 -0.14(-1.34%)
Feb 06, 2003 10.48 10.59 10.15 10.31 725,109 -0.18(-1.73%)
Feb 05, 2003 10.81 10.92 10.49 10.50 550,769 -0.17(-1.57%)
Feb 04, 2003 10.77 10.82 10.59 10.66 547,610 -0.18(-1.68%)
Feb 03, 2003 11.03 11.18 10.74 10.85 430,834 -0.20(-1.78%)
Jan 31, 2003 10.73 11.36 10.70 11.04 663,973 +0.31(+2.85%)
Jan 30, 2003 10.80 10.97 10.68 10.74 680,459 -0.10(-0.94%)
Jan 29, 2003 10.86 10.87 10.53 10.84 735,962 -0.08(-0.73%)
Jan 28, 2003 10.64 10.99 10.55 10.92 1,158,965 +0.28(+2.60%)
Jan 27, 2003 10.50 10.81 10.48 10.64 863,729 +0.13(+1.25%)
Jan 24, 2003 10.85 11.01 10.51 10.51 811,798 -0.12(-1.10%)
Jan 23, 2003 10.57 10.77 10.49 10.63 344,557 +0.07(+0.62%)
Jan 22, 2003 10.80 10.85 10.51 10.56 664,385 -0.24(-2.22%)
Jan 21, 2003 11.10 11.10 10.80 10.80 655,868 -0.30(-2.69%)
Jan 17, 2003 11.16 11.20 11.00 11.10 420,805 -0.07(-0.59%)
Jan 16, 2003 11.10 11.22 11.00 11.17 385,360 +0.17(+1.59%)
Jan 15, 2003 11.50 11.50 10.98 10.99 872,109 -0.44(-3.82%)
Jan 14, 2003 11.60 11.72 11.41 11.43 637,321 -0.18(-1.57%)
Jan 13, 2003 11.66 11.73 11.36 11.61 613,554 -0.01(-0.13%)
Jan 10, 2003 11.62 11.83 11.41 11.62 739,259 +0.11(+0.95%)
Jan 09, 2003 11.33 11.70 11.32 11.52 585,665 +0.26(+2.33%)
Jan 08, 2003 11.65 11.65 11.17 11.25 666,446 -0.33(-2.83%)
Jan 07, 2003 11.65 11.66 11.36 11.58 583,467 -0.07(-0.62%)
Jan 06, 2003 11.33 11.70 11.23 11.65 1,030,924 +0.39(+3.49%)
Jan 03, 2003 11.28 11.35 11.06 11.26 1,251,150 -0.02(-0.19%)
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.