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 (%)
May 31, 2002 11.29 11.39 11.11 11.11 411,690 -0.18(-1.61%)
May 28, 2002 11.49 11.54 11.25 11.29 353,465 -0.29(-2.52%)
May 27, 2002 11.69 11.76 11.55 11.58 212,299 +0.00(+0.00%)
May 24, 2002 11.69 11.76 11.55 11.58 211,749 -0.12(-1.06%)
May 23, 2002 11.76 11.82 11.54 11.70 254,182 -0.09(-0.80%)
May 22, 2002 11.65 11.80 11.62 11.80 233,584 +0.12(+1.00%)
May 21, 2002 11.40 11.80 11.40 11.68 360,606 +0.21(+1.84%)
May 20, 2002 11.61 11.65 11.37 11.47 164,373 -0.14(-1.19%)
May 17, 2002 11.51 11.70 11.40 11.61 266,678 +0.21(+1.85%)
May 16, 2002 11.51 11.69 11.37 11.40 142,814 -0.17(-1.45%)
May 15, 2002 11.62 11.87 11.48 11.56 221,225 +0.02(+0.19%)
May 14, 2002 11.32 11.65 11.32 11.54 306,913 +0.20(+1.80%)
May 13, 2002 11.14 11.36 11.07 11.34 244,569 +0.12(+1.10%)
May 10, 2002 11.25 11.37 11.15 11.21 216,830 -0.01(-0.13%)
May 09, 2002 11.36 11.47 11.22 11.23 164,648 -0.15(-1.28%)
May 08, 2002 11.18 11.51 11.14 11.37 631,679 +0.14(+1.23%)
May 07, 2002 11.07 11.27 11.00 11.24 207,355 +0.17(+1.58%)
May 06, 2002 11.32 11.40 11.01 11.06 176,320 -0.22(-1.94%)
May 03, 2002 11.14 11.32 11.07 11.28 188,267 +0.08(+0.72%)
May 02, 2002 10.78 11.21 10.78 11.20 325,452 +0.47(+4.41%)
May 01, 2002 10.81 10.92 10.58 10.73 1,963,698 -0.05(-0.47%)
Apr 30, 2002 10.65 10.92 10.65 10.78 219,989 +0.16(+1.51%)
Apr 29, 2002 10.74 10.90 10.60 10.62 149,955 -0.09(-0.82%)
Apr 26, 2002 10.70 11.00 10.70 10.70 146,659 -0.06(-0.54%)
Apr 25, 2002 10.81 10.89 10.63 10.76 195,957 -0.04(-0.40%)
Apr 24, 2002 10.79 11.00 10.70 10.81 296,889 +0.09(+0.81%)
Apr 23, 2002 10.92 10.92 10.63 10.72 383,401 -0.13(-1.21%)
Apr 22, 2002 11.29 11.29 10.81 10.85 370,356 -0.39(-3.50%)
Apr 19, 2002 11.43 11.43 11.11 11.24 230,013 -0.08(-0.71%)
Apr 18, 2002 11.32 11.40 11.23 11.32 296,614 +0.11(+0.97%)
Apr 17, 2002 11.62 11.64 11.11 11.21 380,106 -0.29(-2.53%)
Apr 16, 2002 11.47 11.64 11.43 11.51 263,108 +0.13(+1.15%)
Apr 15, 2002 11.47 11.54 11.21 11.37 218,753 -0.14(-1.20%)
Apr 12, 2002 11.35 11.58 11.23 11.51 243,196 +0.09(+0.83%)
Apr 11, 2002 11.65 11.65 11.39 11.42 327,786 -0.26(-2.24%)
Apr 10, 2002 11.13 11.73 11.13 11.68 384,912 +0.55(+4.91%)
Apr 09, 2002 11.21 11.36 11.11 11.13 216,556 -0.01(-0.13%)
Apr 08, 2002 11.25 11.25 11.02 11.15 203,510 -0.03(-0.26%)
Apr 05, 2002 11.07 11.24 11.05 11.18 222,323 +0.28(+2.54%)
Apr 04, 2002 11.14 11.14 10.67 10.90 206,669 -0.12(-1.06%)
Apr 03, 2002 10.96 11.27 10.58 11.02 289,199 +0.09(+0.87%)
Apr 02, 2002 11.19 11.21 10.92 10.92 609,021 -0.13(-1.19%)
Apr 01, 2002 11.14 11.18 10.92 11.05 241,960 -0.13(-1.17%)
Mar 29, 2002 10.96 11.19 10.92 11.19 279,861 +0.00(+0.00%)
Mar 28, 2002 10.96 11.19 10.92 11.19 279,586 +0.18(+1.65%)
Mar 27, 2002 10.89 11.10 10.89 11.00 289,885 +0.08(+0.73%)
Mar 26, 2002 10.57 11.02 10.56 10.92 281,783 +0.43(+4.09%)
Mar 25, 2002 10.69 10.76 10.47 10.49 259,263 -0.19(-1.77%)
Mar 22, 2002 10.74 10.76 10.63 10.68 259,400 -0.13(-1.21%)
Mar 21, 2002 10.49 10.89 10.44 10.81 409,081 +0.25(+2.41%)
Mar 20, 2002 10.89 10.89 9.904 10.56 698,966 -0.38(-3.46%)
Mar 19, 2002 10.78 10.99 10.75 10.94 427,207 +0.20(+1.90%)
Mar 18, 2002 10.91 10.91 10.56 10.73 290,709 -0.15(-1.41%)
Mar 15, 2002 10.70 10.92 10.70 10.89 401,665 +0.01(+0.07%)
Mar 14, 2002 10.70 10.92 10.68 10.88 225,894 +0.12(+1.08%)
Mar 13, 2002 10.89 10.89 10.60 10.76 222,049 -0.20(-1.79%)
Mar 12, 2002 10.78 10.96 10.76 10.96 292,906 +0.14(+1.28%)
Mar 11, 2002 10.85 10.89 10.67 10.82 292,357 -0.03(-0.27%)
Mar 08, 2002 10.92 10.96 10.77 10.85 325,177 -0.13(-1.19%)
Mar 07, 2002 10.92 11.11 10.87 10.98 286,864 -0.12(-1.11%)
Mar 06, 2002 11.24 11.32 11.00 11.11 440,253 -0.16(-1.42%)
Mar 05, 2002 11.43 11.47 11.12 11.27 452,062 -0.24(-2.09%)
Mar 04, 2002 10.98 11.51 10.98 11.51 484,882 +0.51(+4.64%)
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.