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 28, 2010 10.78 11.09 10.71 10.78 1,025,742 -0.34(-3.03%)
May 27, 2010 10.61 11.11 10.60 11.11 1,092,912 +0.59(+5.56%)
May 26, 2010 10.53 10.91 10.43 10.53 2,983 -0.04(-0.35%)
May 25, 2010 10.07 10.60 9.963 10.56 1,139,995 +0.21(+1.98%)
May 24, 2010 10.53 10.67 10.36 10.36 691,021 -0.25(-2.35%)
May 21, 2010 10.06 10.79 10.01 10.61 1,525,026 +0.40(+3.87%)
May 20, 2010 10.30 10.58 10.21 10.21 1,431,063 -0.72(-6.56%)
May 19, 2010 10.90 11.13 10.72 10.93 704,045 -0.05(-0.47%)
May 18, 2010 11.35 11.49 10.97 10.98 662,301 -0.18(-1.64%)
May 17, 2010 11.40 11.52 10.77 11.16 1,036,256 -0.16(-1.42%)
May 14, 2010 11.32 11.46 11.09 11.32 907,412 -0.26(-2.21%)
May 13, 2010 11.73 11.87 11.49 11.58 1,085,906 -0.20(-1.74%)
May 12, 2010 11.40 11.87 11.39 11.79 1,071,296 +0.48(+4.21%)
May 11, 2010 11.50 11.62 11.29 11.31 899,556 -0.14(-1.21%)
May 10, 2010 11.27 11.46 11.24 11.45 885,992 +0.61(+5.60%)
May 07, 2010 11.05 11.26 10.48 10.84 1,990,581 -0.06(-0.54%)
May 06, 2010 10.90 11.80 10.36 10.90 136 -0.56(-4.86%)
May 05, 2010 11.61 11.79 11.30 11.46 1,282,374 -0.12(-1.08%)
May 04, 2010 11.63 11.78 11.46 11.58 1,808,479 -0.21(-1.80%)
May 03, 2010 11.74 11.85 11.61 11.79 1,142,161 +0.10(+0.88%)
Apr 30, 2010 11.87 11.93 11.69 11.69 1,772,245 -0.19(-1.60%)
Apr 29, 2010 11.85 11.97 11.72 11.88 704,881 +0.15(+1.31%)
Apr 28, 2010 11.79 11.93 11.60 11.73 1,101,716 +0.05(+0.44%)
Apr 27, 2010 11.93 12.03 11.62 11.68 1,561,039 -0.35(-2.92%)
Apr 26, 2010 11.99 12.25 11.90 12.03 1,685,686 +0.09(+0.74%)
Apr 23, 2010 11.75 11.96 11.65 11.94 830,475 +0.23(+1.94%)
Apr 22, 2010 11.42 11.73 11.28 11.71 808,710 +0.10(+0.82%)
Apr 21, 2010 11.37 11.66 11.29 11.62 1,634,267 +0.24(+2.12%)
Apr 20, 2010 11.44 11.52 11.24 11.38 871,828 +0.03(+0.26%)
Apr 19, 2010 11.52 11.55 11.21 11.35 823,497 -0.21(-1.84%)
Apr 16, 2010 11.79 12.12 11.50 11.56 1,529,982 -0.22(-1.86%)
Apr 15, 2010 11.71 11.82 11.53 11.78 834,958 +0.02(+0.19%)
Apr 14, 2010 11.71 11.90 11.63 11.76 988,336 +0.15(+1.26%)
Apr 13, 2010 11.49 11.67 11.35 11.61 880,873 +0.11(+0.95%)
Apr 12, 2010 11.63 11.71 11.48 11.50 1,198,338 -0.05(-0.44%)
Apr 09, 2010 11.73 11.76 11.41 11.55 1,492,764 -0.21(-1.80%)
Apr 08, 2010 11.95 11.98 11.71 11.76 1,916,578 -0.30(-2.49%)
Apr 07, 2010 12.00 12.09 11.91 12.06 1,580,308 +0.06(+0.49%)
Apr 06, 2010 11.76 12.04 11.76 12.01 1,299,376 +0.26(+2.18%)
Apr 05, 2010 11.82 12.03 11.64 11.75 1,499,409 -0.07(-0.56%)
Apr 01, 2010 12.17 11.82 11.82 11.82 2,468,403 -0.84(-6.65%)
Mar 31, 2010 12.44 12.88 12.44 12.66 1,028,372 +0.10(+0.82%)
Mar 30, 2010 12.74 12.85 12.53 12.55 522,304 -0.22(-1.72%)
Mar 29, 2010 12.61 12.79 12.58 12.77 631,269 +0.29(+2.29%)
Mar 26, 2010 12.52 12.74 12.39 12.49 963,871 +0.08(+0.65%)
Mar 25, 2010 12.80 12.88 12.41 12.41 631,216 -0.25(-1.97%)
Mar 24, 2010 12.73 12.86 12.64 12.66 599,639 -0.21(-1.65%)
Mar 23, 2010 12.37 12.88 12.37 12.87 799,029 +0.50(+4.02%)
Mar 22, 2010 12.05 12.43 11.95 12.37 603,454 +0.18(+1.44%)
Mar 19, 2010 12.37 12.54 12.15 12.20 992,266 -0.19(-1.54%)
Mar 18, 2010 12.56 12.56 12.31 12.39 481,295 -0.15(-1.23%)
Mar 17, 2010 12.70 12.83 12.53 12.54 528,230 -0.10(-0.81%)
Mar 16, 2010 12.50 12.67 12.40 12.64 482,895 +0.27(+2.19%)
Mar 15, 2010 12.31 12.44 12.28 12.37 403,092 -0.19(-1.51%)
Mar 12, 2010 12.66 12.73 12.43 12.56 762,127 -0.04(-0.35%)
Mar 11, 2010 12.69 12.72 12.49 12.61 933,063 -0.20(-1.54%)
Mar 10, 2010 12.84 12.99 12.61 12.80 1,012,048 -0.06(-0.45%)
Mar 09, 2010 12.53 12.96 12.45 12.86 1,547,742 +0.39(+3.15%)
Mar 08, 2010 12.44 12.52 12.32 12.47 641,418 +0.05(+0.41%)
Mar 05, 2010 12.27 12.45 12.18 12.42 921,748 +0.27(+2.22%)
Mar 04, 2010 12.02 12.20 12.00 12.15 848,869 +0.11(+0.91%)
Mar 03, 2010 11.94 12.24 11.92 12.04 743,515 +0.18(+1.53%)
Mar 02, 2010 11.80 11.98 11.74 11.86 880,722 +0.09(+0.74%)
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.