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: 4:10 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 (%)
Apr 30, 2003 9.867 9.867 9.576 9.780 644,862 -0.04(-0.44%)
Apr 29, 2003 10.11 10.12 9.540 9.824 660,791 -0.23(-2.25%)
Apr 28, 2003 9.977 10.18 9.904 10.05 384,225 +0.30(+3.06%)
Apr 25, 2003 9.918 9.991 9.700 9.751 380,380 -0.17(-1.76%)
Apr 24, 2003 9.875 9.984 9.693 9.926 392,465 +0.12(+1.19%)
Apr 23, 2003 9.787 9.911 9.620 9.809 445,196 -0.09(-0.96%)
Apr 22, 2003 9.787 10.03 9.685 9.904 361,705 +0.12(+1.27%)
Apr 21, 2003 9.795 10.03 9.758 9.780 527,452 +0.04(+0.45%)
Apr 17, 2003 9.649 9.765 9.576 9.736 424,598 +0.13(+1.36%)
Apr 16, 2003 9.867 9.867 9.591 9.605 937,494 +0.14(+1.46%)
Apr 15, 2003 9.103 9.481 9.074 9.467 809,373 +0.36(+4.00%)
Apr 14, 2003 8.921 9.154 8.921 9.103 561,233 +0.18(+2.04%)
Apr 11, 2003 9.139 9.234 8.826 8.921 422,675 -0.09(-0.97%)
Apr 10, 2003 9.074 9.103 8.928 9.008 346,462 +0.00(+0.00%)
Apr 09, 2003 9.125 9.321 8.972 9.008 581,694 -0.13(-1.43%)
Apr 08, 2003 9.030 9.176 8.964 9.139 1,264,182 +0.04(+0.40%)
Apr 07, 2003 8.957 9.248 8.950 9.103 1,084,978 +0.39(+4.52%)
Apr 04, 2003 8.833 8.884 8.702 8.709 509,188 -0.17(-1.97%)
Apr 03, 2003 8.993 9.030 8.775 8.884 623,302 -0.05(-0.57%)
Apr 02, 2003 9.248 9.248 8.913 8.935 498,889 +0.05(+0.57%)
Apr 01, 2003 8.753 8.884 8.593 8.884 512,484 +0.20(+2.26%)
Mar 31, 2003 8.957 9.008 8.673 8.688 785,067 -0.27(-3.01%)
Mar 28, 2003 8.921 8.957 8.775 8.957 392,465 +0.04(+0.41%)
Mar 27, 2003 8.811 8.950 8.695 8.921 482,822 +0.09(+1.07%)
Mar 26, 2003 8.899 8.950 8.709 8.826 516,466 -0.01(-0.08%)
Mar 25, 2003 9.125 9.125 8.768 8.833 770,923 -0.33(-3.58%)
Mar 24, 2003 9.117 9.270 8.775 9.161 1,159,818 +0.04(+0.48%)
Mar 21, 2003 9.285 9.285 8.746 9.117 1,065,478 -0.17(-1.88%)
Mar 20, 2003 9.248 9.328 9.037 9.292 665,872 -0.05(-0.55%)
Mar 19, 2003 9.467 9.576 9.030 9.343 1,171,216 -0.52(-5.31%)
Mar 18, 2003 10.09 10.09 9.780 9.867 471,150 -0.11(-1.09%)
Mar 17, 2003 9.394 9.977 9.365 9.977 442,038 +0.55(+5.79%)
Mar 14, 2003 9.758 9.758 9.321 9.430 359,645 -0.12(-1.30%)
Mar 13, 2003 9.372 9.562 9.168 9.554 329,846 +0.32(+3.47%)
Mar 12, 2003 9.176 9.241 8.979 9.234 345,638 -0.09(-1.01%)
Mar 11, 2003 9.285 9.642 9.248 9.328 500,537 -0.01(-0.16%)
Mar 10, 2003 9.503 9.576 9.299 9.343 351,680 -0.26(-2.73%)
Mar 07, 2003 9.518 9.714 9.467 9.605 286,727 +0.04(+0.38%)
Mar 06, 2003 9.867 9.867 9.496 9.569 340,008 -0.30(-3.03%)
Mar 05, 2003 9.795 9.867 9.685 9.867 387,658 +0.12(+1.19%)
Mar 04, 2003 9.867 9.896 9.707 9.751 384,912 -0.12(-1.18%)
Mar 03, 2003 10.10 10.20 9.736 9.867 403,588 -0.17(-1.67%)
Feb 28, 2003 9.926 10.20 9.926 10.03 573,592 +0.20(+2.07%)
Feb 27, 2003 9.904 9.947 9.649 9.831 270,660 +0.00(+0.00%)
Feb 26, 2003 10.01 10.01 9.809 9.831 315,427 -0.08(-0.81%)
Feb 25, 2003 9.685 9.911 9.612 9.911 399,743 +0.08(+0.81%)
Feb 24, 2003 10.18 10.19 9.765 9.831 308,287 -0.33(-3.23%)
Feb 21, 2003 9.867 10.24 9.795 10.16 347,560 +0.36(+3.72%)
Feb 20, 2003 9.977 9.977 9.729 9.795 585,539 -0.25(-2.47%)
Feb 19, 2003 10.28 10.32 9.940 10.04 326,962 -0.20(-1.92%)
Feb 18, 2003 9.977 10.30 9.904 10.24 421,577 +0.23(+2.25%)
Feb 14, 2003 9.962 10.10 9.904 10.01 513,445 +0.03(+0.29%)
Feb 13, 2003 10.01 10.05 9.882 9.984 473,347 -0.07(-0.65%)
Feb 12, 2003 10.05 10.22 9.918 10.05 506,991 +0.00(+0.00%)
Feb 11, 2003 10.36 10.36 9.955 10.05 630,168 -0.24(-2.34%)
Feb 10, 2003 10.14 10.34 9.831 10.29 696,083 +0.11(+1.07%)
Feb 07, 2003 10.56 10.60 10.12 10.18 607,098 -0.14(-1.34%)
Feb 06, 2003 10.49 10.60 10.16 10.32 724,783 -0.18(-1.73%)
Feb 05, 2003 10.81 10.92 10.49 10.50 550,522 -0.17(-1.57%)
Feb 04, 2003 10.78 10.83 10.60 10.67 547,363 -0.18(-1.68%)
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.