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 (%)
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.