Skip to main content

Worthington Enterprises Inc (NY: WOR )

51.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.28 11.38 11.10 11.10 411,875 -0.18(-1.61%)
May 28, 2002 11.49 11.54 11.25 11.28 353,624 -0.29(-2.52%)
May 27, 2002 11.68 11.76 11.54 11.57 212,394 +0.00(+0.00%)
May 24, 2002 11.68 11.76 11.54 11.57 211,845 -0.12(-1.06%)
May 23, 2002 11.76 11.81 11.54 11.70 254,296 -0.09(-0.80%)
May 22, 2002 11.65 11.80 11.61 11.79 233,689 +0.12(+1.00%)
May 21, 2002 11.39 11.79 11.39 11.68 360,768 +0.21(+1.84%)
May 20, 2002 11.60 11.65 11.36 11.46 164,447 -0.14(-1.19%)
May 17, 2002 11.50 11.69 11.39 11.60 266,798 +0.21(+1.85%)
May 16, 2002 11.50 11.68 11.36 11.39 142,878 -0.17(-1.45%)
May 15, 2002 11.61 11.86 11.48 11.56 221,324 +0.02(+0.19%)
May 14, 2002 11.32 11.65 11.32 11.54 307,051 +0.20(+1.80%)
May 13, 2002 11.14 11.36 11.06 11.33 244,679 +0.12(+1.10%)
May 10, 2002 11.25 11.36 11.14 11.21 216,928 -0.01(-0.13%)
May 09, 2002 11.36 11.46 11.22 11.22 164,722 -0.15(-1.28%)
May 08, 2002 11.17 11.50 11.14 11.37 631,963 +0.14(+1.23%)
May 07, 2002 11.06 11.27 10.99 11.23 207,448 +0.17(+1.58%)
May 06, 2002 11.31 11.39 11.01 11.06 176,400 -0.22(-1.94%)
May 03, 2002 11.14 11.32 11.06 11.28 188,352 +0.08(+0.71%)
May 02, 2002 10.77 11.21 10.77 11.20 325,598 +0.47(+4.41%)
May 01, 2002 10.81 10.92 10.58 10.72 1,964,581 -0.05(-0.47%)
Apr 30, 2002 10.65 10.92 10.65 10.77 220,088 +0.16(+1.51%)
Apr 29, 2002 10.74 10.90 10.59 10.61 150,022 -0.09(-0.82%)
Apr 26, 2002 10.70 11.00 10.70 10.70 146,725 -0.06(-0.54%)
Apr 25, 2002 10.81 10.88 10.63 10.76 196,046 -0.04(-0.40%)
Apr 24, 2002 10.79 10.99 10.70 10.80 297,022 +0.09(+0.82%)
Apr 23, 2002 10.92 10.92 10.63 10.71 383,574 -0.13(-1.21%)
Apr 22, 2002 11.28 11.28 10.81 10.85 370,522 -0.39(-3.50%)
Apr 19, 2002 11.43 11.43 11.10 11.24 230,117 -0.08(-0.71%)
Apr 18, 2002 11.32 11.40 11.22 11.32 296,748 +0.11(+0.97%)
Apr 17, 2002 11.61 11.64 11.10 11.21 380,277 -0.29(-2.53%)
Apr 16, 2002 11.46 11.63 11.43 11.50 263,226 +0.13(+1.15%)
Apr 15, 2002 11.46 11.53 11.21 11.37 218,851 -0.14(-1.20%)
Apr 12, 2002 11.34 11.57 11.22 11.51 243,305 +0.09(+0.83%)
Apr 11, 2002 11.65 11.65 11.38 11.41 327,934 -0.26(-2.24%)
Apr 10, 2002 11.13 11.73 11.13 11.68 385,085 +0.55(+4.91%)
Apr 09, 2002 11.21 11.36 11.10 11.13 216,653 -0.01(-0.13%)
Apr 08, 2002 11.25 11.25 11.01 11.14 203,602 -0.03(-0.26%)
Apr 05, 2002 11.06 11.24 11.04 11.17 222,423 +0.28(+2.54%)
Apr 04, 2002 11.14 11.14 10.66 10.90 206,761 -0.12(-1.06%)
Apr 03, 2002 10.95 11.27 10.58 11.01 289,329 +0.09(+0.87%)
Apr 02, 2002 11.19 11.21 10.92 10.92 609,295 -0.13(-1.19%)
Apr 01, 2002 11.14 11.17 10.92 11.05 242,069 -0.13(-1.17%)
Mar 29, 2002 10.95 11.18 10.92 11.18 279,987 +0.00(+0.00%)
Mar 28, 2002 10.95 11.18 10.92 11.18 279,712 +0.18(+1.65%)
Mar 27, 2002 10.88 11.09 10.88 11.00 290,016 +0.08(+0.73%)
Mar 26, 2002 10.56 11.01 10.55 10.92 281,910 +0.43(+4.09%)
Mar 25, 2002 10.69 10.76 10.47 10.49 259,379 -0.19(-1.77%)
Mar 22, 2002 10.74 10.75 10.63 10.68 259,517 -0.13(-1.21%)
Mar 21, 2002 10.48 10.88 10.44 10.81 409,264 +0.25(+2.41%)
Mar 20, 2002 10.88 10.89 9.899 10.55 699,281 -0.38(-3.46%)
Mar 19, 2002 10.77 10.98 10.74 10.93 427,399 +0.20(+1.90%)
Mar 18, 2002 10.90 10.90 10.55 10.73 290,840 -0.15(-1.41%)
Mar 15, 2002 10.70 10.91 10.70 10.88 401,846 +0.01(+0.07%)
Mar 14, 2002 10.70 10.92 10.67 10.87 225,995 +0.12(+1.08%)
Mar 13, 2002 10.88 10.89 10.59 10.76 222,148 -0.20(-1.79%)
Mar 12, 2002 10.77 10.95 10.75 10.95 293,038 +0.14(+1.28%)
Mar 11, 2002 10.85 10.88 10.66 10.82 292,489 -0.03(-0.27%)
Mar 08, 2002 10.92 10.95 10.77 10.85 325,323 -0.13(-1.19%)
Mar 07, 2002 10.92 11.10 10.87 10.98 286,993 -0.12(-1.11%)
Mar 06, 2002 11.24 11.32 10.99 11.10 440,450 -0.16(-1.42%)
Mar 05, 2002 11.43 11.46 11.11 11.26 452,265 -0.24(-2.09%)
Mar 04, 2002 10.98 11.50 10.98 11.50 485,100 +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.