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 29, 2018 37.46 37.46 37.46 0 +1.88(+5.27%)
Mar 28, 2018 35.67 35.95 35.18 35.58 417,129 -0.10(-0.29%)
Mar 27, 2018 36.30 36.49 35.50 35.68 302,052 -0.41(-1.14%)
Mar 26, 2018 36.25 36.25 35.36 36.09 334,580 +0.51(+1.45%)
Mar 23, 2018 36.69 36.85 35.58 35.58 362,891 -0.96(-2.63%)
Mar 22, 2018 37.76 38.10 36.50 36.54 262,128 -1.86(-4.84%)
Mar 21, 2018 37.67 38.67 37.60 38.40 186,052 +0.79(+2.09%)
Mar 20, 2018 38.66 38.78 37.60 37.61 265,413 -1.05(-2.71%)
Mar 19, 2018 38.97 39.02 38.05 38.66 329,262 -0.54(-1.38%)
Mar 16, 2018 38.78 39.56 38.50 39.20 1,314,435 +0.41(+1.06%)
Mar 15, 2018 39.11 39.54 38.70 38.79 320,383 -0.31(-0.80%)
Mar 14, 2018 39.98 40.18 38.97 39.11 207,709 -0.64(-1.60%)
Mar 13, 2018 40.01 40.41 39.67 39.74 265,773 -0.17(-0.44%)
Mar 12, 2018 39.43 39.98 39.37 39.92 207,613 +0.53(+1.35%)
Mar 09, 2018 39.48 39.48 38.88 39.39 229,792 +0.30(+0.76%)
Mar 08, 2018 39.95 39.95 38.67 39.09 169,836 -0.83(-2.09%)
Mar 07, 2018 40.10 39.92 223,952 +0.48(+1.21%)
Mar 06, 2018 39.24 39.54 38.54 39.45 231,137 +0.50(+1.29%)
Mar 05, 2018 38.30 39.11 38.28 38.94 197,535 +0.27(+0.70%)
Mar 02, 2018 38.53 38.93 38.06 38.67 214,531 -0.16(-0.40%)
Mar 01, 2018 38.69 39.51 38.23 38.83 370,762 +0.40(+1.04%)
Feb 28, 2018 39.80 39.86 38.41 38.43 339,641 -1.33(-3.34%)
Feb 27, 2018 40.41 40.83 39.76 39.76 212,607 -0.82(-2.01%)
Feb 26, 2018 40.58 40.71 39.96 40.58 145,889 +0.33(+0.82%)
Feb 23, 2018 40.09 40.26 39.61 40.25 172,442 +0.31(+0.78%)
Feb 22, 2018 40.12 40.32 39.68 39.93 240,057 +0.14(+0.35%)
Feb 21, 2018 40.04 40.83 39.75 39.79 318,463 -0.11(-0.28%)
Feb 20, 2018 40.23 41.10 39.75 39.91 231,359 -0.66(-1.63%)
Feb 16, 2018 40.57 40.57 40.57 0 +0.50(+1.24%)
Feb 15, 2018 40.15 40.26 39.70 40.07 202,896 +0.31(+0.79%)
Feb 14, 2018 38.40 39.84 38.33 39.76 346,952 +0.90(+2.32%)
Feb 13, 2018 38.27 38.98 38.22 38.86 190,695 +0.48(+1.24%)
Feb 12, 2018 37.81 38.69 37.68 38.38 212,362 +0.81(+2.15%)
Feb 09, 2018 38.07 38.16 36.39 37.57 429,895 -0.01(-0.02%)
Feb 08, 2018 39.15 39.15 37.58 37.58 266,877 -1.54(-3.93%)
Feb 07, 2018 38.71 39.59 38.71 39.12 294,800 +0.26(+0.67%)
Feb 06, 2018 37.58 39.12 37.23 38.86 489,253 -0.10(-0.25%)
Feb 05, 2018 39.35 40.16 38.58 38.95 313,542 -0.64(-1.62%)
Feb 02, 2018 40.39 40.39 39.53 39.59 350,224 -1.21(-2.96%)
Feb 01, 2018 40.47 40.82 40.12 40.80 346,205 +0.18(+0.45%)
Jan 31, 2018 41.46 41.46 40.17 40.62 386,446 -0.47(-1.14%)
Jan 30, 2018 42.53 42.73 41.04 41.09 457,044 -1.63(-3.82%)
Jan 29, 2018 42.90 43.34 42.72 42.72 449,201 -0.30(-0.71%)
Jan 26, 2018 42.50 43.37 42.30 43.03 585,780 +0.52(+1.23%)
Jan 25, 2018 42.43 42.64 41.76 42.50 416,163 +0.48(+1.14%)
Jan 24, 2018 42.29 42.29 41.86 42.03 309,963 +0.14(+0.33%)
Jan 23, 2018 41.70 41.97 40.75 41.89 295,874 -0.09(-0.21%)
Jan 22, 2018 41.41 41.97 41.16 41.97 275,944 +0.42(+1.00%)
Jan 19, 2018 41.38 41.81 41.07 41.56 520,925 +0.15(+0.36%)
Jan 18, 2018 41.77 42.29 41.30 41.41 414,405 -0.31(-0.75%)
Jan 17, 2018 41.25 41.81 40.91 41.72 455,985 +0.63(+1.52%)
Jan 16, 2018 41.42 42.31 41.06 41.10 648,250 -0.38(-0.92%)
Jan 12, 2018 41.48 41.48 41.48 0 -0.31(-0.75%)
Jan 11, 2018 40.76 41.81 40.60 41.79 455,218 +1.16(+2.84%)
Jan 10, 2018 40.65 40.64 571,382 +1.16(+2.93%)
Jan 09, 2018 40.27 40.27 39.31 39.48 613,389 -0.89(-2.19%)
Jan 08, 2018 39.89 40.81 39.86 40.37 617,893 +0.66(+1.66%)
Jan 05, 2018 39.35 39.71 38.88 39.71 427,030 +0.50(+1.29%)
Jan 04, 2018 39.64 39.64 38.83 39.20 553,862 -0.23(-0.57%)
Jan 03, 2018 39.72 39.91 39.29 39.43 228,148 -0.17(-0.42%)
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.