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, 2022 49.28 50.03 49.06 49.15 271,764 -0.09(-0.17%)
Mar 30, 2022 49.41 50.27 49.22 49.24 274,400 -0.07(-0.14%)
Mar 29, 2022 48.83 49.37 47.88 49.30 382,834 +0.40(+0.82%)
Mar 28, 2022 50.19 50.33 48.20 48.90 309,758 -1.29(-2.57%)
Mar 25, 2022 51.06 51.96 50.00 50.19 447,115 -1.15(-2.23%)
Mar 24, 2022 49.87 51.70 49.24 51.34 567,595 +2.03(+4.11%)
Mar 23, 2022 54.50 56.01 49.18 49.31 1,051,780 -10.10(-16.99%)
Mar 22, 2022 59.06 60.07 58.41 59.41 341,950 +0.62(+1.06%)
Mar 21, 2022 58.43 59.99 58.39 58.79 183,580 +0.76(+1.32%)
Mar 18, 2022 57.72 58.44 56.32 58.02 607,924 +0.34(+0.60%)
Mar 17, 2022 56.49 57.94 56.49 57.68 171,371 +0.99(+1.75%)
Mar 16, 2022 56.79 57.42 55.56 56.69 198,458 +0.78(+1.40%)
Mar 15, 2022 55.18 56.02 54.62 55.90 143,721 +0.95(+1.72%)
Mar 14, 2022 55.85 56.19 54.56 54.96 150,187 -0.75(-1.34%)
Mar 11, 2022 55.86 56.36 55.27 55.70 204,616 -0.19(-0.34%)
Mar 10, 2022 54.76 56.16 54.29 55.89 192,156 +0.62(+1.12%)
Mar 09, 2022 54.99 55.95 54.60 55.27 166,163 +0.89(+1.64%)
Mar 08, 2022 55.10 55.86 53.87 54.38 171,133 -0.55(-1.00%)
Mar 07, 2022 57.04 57.32 54.88 54.93 213,331 -2.12(-3.72%)
Mar 04, 2022 56.80 57.23 56.04 57.05 232,560 -0.52(-0.91%)
Mar 03, 2022 57.51 58.00 56.28 57.58 155,817 +0.54(+0.95%)
Mar 02, 2022 54.94 57.18 54.52 57.03 194,841 +2.77(+5.10%)
Mar 01, 2022 54.69 55.62 53.05 54.26 278,224 +0.01(+0.02%)
Feb 28, 2022 53.28 54.29 53.28 54.25 299,800 -0.13(-0.24%)
Feb 25, 2022 51.90 54.44 53.13 54.39 150,925 +2.45(+4.71%)
Feb 24, 2022 50.50 52.02 49.75 51.94 175,519 +0.37(+0.72%)
Feb 23, 2022 53.96 53.96 51.29 51.57 206,266 -1.73(-3.25%)
Feb 22, 2022 54.04 54.71 52.88 53.30 138,004 -1.02(-1.87%)
Feb 18, 2022 54.32 0 +0.30(+0.56%)
Feb 17, 2022 53.73 54.52 53.61 54.02 164,928 -0.39(-0.72%)
Feb 16, 2022 54.16 54.76 53.64 54.41 131,041 +0.15(+0.28%)
Feb 15, 2022 52.56 54.28 52.16 54.25 177,879 +1.89(+3.62%)
Feb 14, 2022 52.52 52.68 51.29 52.36 189,897 +0.21(+0.40%)
Feb 11, 2022 50.57 52.66 50.57 52.15 231,718 +0.88(+1.71%)
Feb 10, 2022 51.72 52.72 50.89 51.28 202,648 -1.26(-2.39%)
Feb 09, 2022 52.08 52.68 51.84 52.53 193,410 +0.99(+1.92%)
Feb 08, 2022 49.58 51.71 49.58 51.54 215,793 +1.86(+3.75%)
Feb 07, 2022 50.10 50.23 49.25 49.68 236,525 -0.40(-0.80%)
Feb 04, 2022 50.65 50.91 50.01 50.08 175,955 -1.13(-2.21%)
Feb 03, 2022 51.85 51.02 51.21 167,815 -0.88(-1.68%)
Feb 02, 2022 52.34 52.60 51.15 52.09 213,124 -0.26(-0.49%)
Feb 01, 2022 52.00 52.50 51.63 52.34 219,214 +0.79(+1.53%)
Jan 31, 2022 51.02 51.61 51.55 377,207 -0.10(-0.18%)
Jan 28, 2022 50.86 51.65 49.37 51.65 237,466 +0.62(+1.21%)
Jan 27, 2022 50.45 51.98 50.45 51.03 281,883 +0.89(+1.78%)
Jan 26, 2022 51.22 51.80 49.93 50.13 314,917 -0.37(-0.73%)
Jan 25, 2022 49.49 51.00 48.36 50.51 359,403 +0.37(+0.74%)
Jan 24, 2022 47.67 50.25 47.23 50.13 401,471 +1.26(+2.57%)
Jan 21, 2022 51.49 51.49 48.83 48.88 342,366 -2.99(-5.76%)
Jan 20, 2022 54.18 54.93 51.78 51.87 283,309 -2.60(-4.77%)
Jan 19, 2022 55.66 55.66 54.31 54.46 239,179 -0.42(-0.76%)
Jan 18, 2022 54.89 55.58 54.20 54.88 248,958 -0.49(-0.88%)
Jan 14, 2022 55.37 0 -0.37(-0.67%)
Jan 13, 2022 55.28 56.37 55.09 55.74 209,706 +0.75(+1.37%)
Jan 12, 2022 54.73 55.48 54.14 54.99 310,302 +0.76(+1.40%)
Jan 11, 2022 54.28 54.30 52.95 54.23 210,420 -0.31(-0.58%)
Jan 10, 2022 55.19 55.58 54.21 54.54 288,208 -0.83(-1.50%)
Jan 07, 2022 54.84 55.69 54.63 55.37 243,145 +0.84(+1.54%)
Jan 06, 2022 54.54 54.94 53.64 54.53 245,914 +0.57(+1.06%)
Jan 05, 2022 53.85 55.72 53.85 53.96 233,636 +0.50(+0.94%)
Jan 04, 2022 52.62 54.05 52.62 53.46 242,076 +0.97(+1.85%)
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.