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, 2023 55.85 56.39 54.62 55.01 141,286 -1.20(-2.13%)
May 30, 2023 56.90 56.90 55.87 56.20 78,443 -0.80(-1.41%)
May 26, 2023 56.62 57.02 56.20 57.01 87,649 +0.79(+1.41%)
May 25, 2023 55.73 56.28 55.42 56.21 90,028 +0.04(+0.07%)
May 24, 2023 56.81 57.06 55.86 56.17 102,965 -1.17(-2.03%)
May 23, 2023 56.52 57.57 55.78 57.34 167,648 +0.49(+0.86%)
May 22, 2023 56.62 57.09 56.25 56.85 97,051 +0.35(+0.62%)
May 19, 2023 58.02 58.41 56.15 56.50 120,188 +0.10(+0.17%)
May 18, 2023 55.35 56.52 55.10 56.40 89,120 +0.68(+1.21%)
May 17, 2023 54.63 56.03 54.17 55.72 120,422 +1.62(+2.99%)
May 16, 2023 54.37 54.70 53.98 54.10 84,006 -0.65(-1.18%)
May 15, 2023 55.17 55.49 54.65 54.75 90,246 -0.11(-0.20%)
May 12, 2023 55.13 55.52 54.78 54.86 108,407 +0.00(+0.00%)
May 11, 2023 54.57 55.28 54.48 54.86 90,440 -0.81(-1.46%)
May 10, 2023 56.98 56.98 54.61 55.67 131,832 -0.39(-0.70%)
May 09, 2023 55.96 56.78 55.39 56.06 150,060 -0.24(-0.42%)
May 08, 2023 57.39 57.46 55.86 56.30 150,038 -0.77(-1.36%)
May 05, 2023 55.95 57.73 55.95 57.07 185,602 +1.98(+3.59%)
May 04, 2023 56.45 56.47 54.56 55.09 131,983 -1.71(-3.00%)
May 03, 2023 57.92 58.38 56.66 56.80 167,154 -0.82(-1.43%)
May 02, 2023 57.62 57.82 56.13 57.62 213,553 -0.46(-0.79%)
May 01, 2023 58.24 59.08 57.65 58.08 110,089 -0.12(-0.20%)
Apr 28, 2023 57.93 58.68 57.89 58.20 112,922 -0.22(-0.37%)
Apr 27, 2023 57.40 58.48 56.91 58.42 149,235 +1.22(+2.12%)
Apr 26, 2023 58.06 58.48 56.76 57.20 135,395 -1.45(-2.47%)
Apr 25, 2023 59.03 59.48 58.06 58.65 134,772 -1.67(-2.76%)
Apr 24, 2023 59.90 60.63 59.70 60.32 88,222 +0.29(+0.49%)
Apr 21, 2023 60.53 60.74 58.88 60.02 104,496 -0.64(-1.05%)
Apr 20, 2023 60.14 61.69 60.14 60.66 103,975 -0.18(-0.29%)
Apr 19, 2023 60.66 60.98 60.12 60.84 84,515 -0.16(-0.26%)
Apr 18, 2023 61.14 61.20 60.42 60.99 114,746 +0.32(+0.53%)
Apr 17, 2023 60.15 60.93 59.81 60.67 103,621 +0.68(+1.13%)
Apr 14, 2023 60.71 61.24 59.36 59.99 149,089 -0.73(-1.19%)
Apr 13, 2023 60.74 61.19 60.30 60.72 132,927 +0.48(+0.80%)
Apr 12, 2023 61.55 61.55 60.17 60.24 162,503 -0.90(-1.47%)
Apr 11, 2023 61.01 61.61 60.24 61.14 183,363 +0.76(+1.27%)
Apr 10, 2023 59.67 61.28 59.67 60.38 193,346 +0.70(+1.17%)
Apr 06, 2023 59.87 60.19 58.90 59.68 137,639 +0.14(+0.23%)
Apr 05, 2023 60.23 60.59 59.15 59.54 158,342 -1.44(-2.36%)
Apr 04, 2023 63.36 63.36 60.21 60.98 214,796 -2.48(-3.91%)
Apr 03, 2023 63.35 63.86 62.31 63.46 198,420 +0.11(+0.17%)
Mar 31, 2023 62.43 63.45 62.06 63.36 241,645 +1.53(+2.47%)
Mar 30, 2023 62.71 63.02 61.79 61.83 251,950 -0.56(-0.90%)
Mar 29, 2023 62.53 62.57 61.53 62.39 232,925 +0.70(+1.13%)
Mar 28, 2023 61.47 62.11 61.03 61.69 193,656 +0.23(+0.37%)
Mar 27, 2023 62.17 62.36 61.31 61.46 269,455 +0.00(+0.00%)
Mar 24, 2023 59.91 61.54 59.73 61.46 462,759 +1.35(+2.25%)
Mar 23, 2023 56.29 61.97 54.77 60.11 749,324 +8.05(+15.45%)
Mar 22, 2023 53.56 53.99 52.00 52.07 174,631 -1.36(-2.55%)
Mar 21, 2023 53.12 54.17 53.00 53.43 167,464 +1.13(+2.15%)
Mar 20, 2023 51.74 52.72 51.61 52.30 208,931 +1.23(+2.40%)
Mar 17, 2023 52.44 52.44 50.83 51.08 718,363 -1.82(-3.45%)
Mar 16, 2023 51.01 53.21 50.72 52.90 194,596 +0.82(+1.58%)
Mar 15, 2023 52.60 53.09 50.77 52.08 242,742 -2.76(-5.04%)
Mar 14, 2023 56.17 56.17 54.17 54.84 207,440 +1.22(+2.28%)
Mar 13, 2023 53.21 54.73 52.36 53.61 220,562 -1.05(-1.93%)
Mar 10, 2023 56.33 56.33 53.81 54.67 260,131 -1.96(-3.46%)
Mar 09, 2023 58.84 59.10 56.53 56.63 196,904 -2.24(-3.81%)
Mar 08, 2023 59.01 59.21 57.79 58.87 221,281 +0.15(+0.25%)
Mar 07, 2023 59.31 60.16 58.63 58.72 167,144 -0.78(-1.31%)
Mar 06, 2023 60.89 61.49 59.22 59.50 198,441 -1.54(-2.52%)
Mar 03, 2023 60.71 61.22 59.88 61.04 124,091 +0.78(+1.29%)
Mar 02, 2023 58.98 60.27 58.61 60.26 115,863 +0.62(+1.05%)
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.