Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

51.09 -1.48 (-2.82%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 29, 2009 10.19 10.20 9.867 10.19 1,648,236 +0.07(+0.72%)
May 28, 2009 9.991 10.24 9.620 10.11 1,264,380 +0.20(+1.98%)
May 27, 2009 9.882 10.57 9.707 9.918 1,492,507 -0.01(-0.15%)
May 26, 2009 9.449 10.11 9.227 9.933 1,203,044 +0.37(+3.88%)
May 22, 2009 9.540 9.977 9.503 9.562 1,028,695 +0.07(+0.69%)
May 21, 2009 9.671 9.671 9.117 9.496 1,327,536 -0.34(-3.48%)
May 20, 2009 9.926 10.47 9.793 9.838 1,954,297 +0.08(+0.82%)
May 19, 2009 9.693 10.08 9.365 9.758 2,347,701 -0.40(-3.94%)
May 18, 2009 9.634 10.20 9.598 10.16 1,256,581 +0.60(+6.33%)
May 15, 2009 9.649 9.875 9.365 9.554 1,305,267 -0.14(-1.43%)
May 14, 2009 9.605 9.977 9.001 9.693 1,752,329 +0.13(+1.37%)
May 13, 2009 10.25 10.33 9.379 9.562 1,790,580 -0.94(-8.95%)
May 12, 2009 10.79 10.85 10.05 10.50 1,541,671 -0.17(-1.64%)
May 11, 2009 10.78 10.97 10.48 10.68 1,052,866 -0.38(-3.42%)
May 08, 2009 11.06 11.47 10.79 11.05 1,483,589 +0.31(+2.85%)
May 07, 2009 11.43 11.65 10.54 10.75 1,413,436 -0.56(-4.96%)
May 06, 2009 11.49 11.60 10.97 11.31 1,153,029 -0.01(-0.06%)
May 05, 2009 11.50 11.59 10.95 11.32 998,926 -0.25(-2.14%)
May 04, 2009 11.41 11.57 11.24 11.56 1,463,717 +0.82(+7.66%)
May 01, 2009 10.78 11.11 10.43 10.74 1,554,597 -0.11(-1.01%)
Apr 30, 2009 10.66 11.12 10.55 10.85 1,495,329 +0.32(+3.04%)
Apr 29, 2009 10.20 10.73 10.16 10.53 1,134,661 +0.41(+4.03%)
Apr 28, 2009 9.889 10.42 9.663 10.12 884,613 +0.04(+0.36%)
Apr 27, 2009 10.20 10.49 9.904 10.09 1,129,195 -0.35(-3.35%)
Apr 24, 2009 9.969 10.58 9.875 10.44 1,671,729 +0.51(+5.14%)
Apr 23, 2009 10.11 10.38 9.496 9.926 995,337 -0.15(-1.52%)
Apr 22, 2009 9.860 10.52 9.751 10.08 1,003,693 +0.04(+0.44%)
Apr 21, 2009 9.285 10.06 9.227 10.03 1,712,981 +0.73(+7.82%)
Apr 20, 2009 9.452 9.489 9.088 9.307 1,826,724 -0.52(-5.26%)
Apr 17, 2009 9.540 9.904 9.438 9.824 1,307,344 +0.28(+2.98%)
Apr 16, 2009 9.227 9.663 9.066 9.540 1,556,593 +0.32(+3.48%)
Apr 15, 2009 8.935 9.227 8.838 9.219 971,494 +0.27(+3.01%)
Apr 14, 2009 9.314 9.343 8.797 8.950 1,568,148 -0.54(-5.68%)
Apr 13, 2009 9.438 9.620 9.081 9.489 1,548,390 -0.10(-1.06%)
Apr 09, 2009 9.001 9.642 8.943 9.591 2,338,581 +0.84(+9.66%)
Apr 08, 2009 8.229 8.746 8.040 8.746 1,576,270 +0.74(+9.18%)
Apr 07, 2009 8.287 8.418 8.010 8.010 1,296,460 -0.50(-5.90%)
Apr 06, 2009 8.345 8.564 7.959 8.513 1,726,267 +0.06(+0.69%)
Apr 03, 2009 8.083 8.593 8.032 8.455 1,930,195 +0.35(+4.31%)
Apr 02, 2009 7.107 8.156 7.107 8.105 3,045,552 +1.14(+16.30%)
Apr 01, 2009 6.219 7.166 5.534 6.969 4,400,525 +0.63(+9.87%)
Mar 31, 2009 6.685 6.838 6.263 6.343 1,916,728 -0.13(-2.02%)
Mar 30, 2009 6.925 7.027 6.321 6.474 1,582,093 -0.93(-12.59%)
Mar 26, 2009 6.991 7.435 6.962 7.406 2,085,300 +0.52(+7.51%)
Mar 25, 2009 6.510 7.027 6.510 6.889 2,215,755 +0.34(+5.23%)
Mar 24, 2009 6.496 6.598 6.285 6.547 2,858,975 -0.09(-1.43%)
Mar 23, 2009 6.386 6.641 6.343 6.641 1,362,643 +0.76(+13.01%)
Mar 20, 2009 6.314 6.365 5.731 5.877 1,793,359 -0.44(-6.92%)
Mar 19, 2009 6.073 6.575 5.928 6.314 1,182,149 +0.33(+5.60%)
Mar 18, 2009 5.564 6.044 5.323 5.979 1,475,537 +0.49(+8.89%)
Mar 17, 2009 5.440 5.527 5.243 5.491 1,505,686 -0.12(-2.20%)
Mar 16, 2009 5.906 5.920 5.593 5.615 747,482 -0.14(-2.41%)
Mar 13, 2009 5.840 5.840 5.513 5.753 0 +0.11(+1.94%)
Mar 12, 2009 5.556 5.680 5.090 5.644 1,808,569 +0.08(+1.44%)
Mar 11, 2009 5.884 5.884 5.425 5.564 1,236,876 -0.28(-4.74%)
Mar 10, 2009 5.382 5.877 5.382 5.840 1,552,391 +0.63(+12.17%)
Mar 09, 2009 5.199 5.556 5.170 5.207 949,228 -0.09(-1.65%)
Mar 06, 2009 5.585 5.673 5.192 5.294 0 -0.23(-4.22%)
Mar 05, 2009 5.797 5.906 5.520 5.527 1,930,616 -0.34(-5.83%)
Mar 04, 2009 5.505 6.008 5.476 5.869 1,462,601 +0.44(+8.04%)
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.