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 08, 2023 57.36 57.43 55.83 56.27 150,106 -0.77(-1.36%)
May 05, 2023 55.92 57.70 55.92 57.05 185,686 +1.98(+3.59%)
May 04, 2023 56.42 56.45 54.53 55.07 132,042 -1.70(-3.00%)
May 03, 2023 57.89 58.36 56.64 56.77 167,229 -0.82(-1.43%)
May 02, 2023 57.60 57.79 56.11 57.60 213,649 -0.46(-0.79%)
May 01, 2023 58.21 59.06 57.63 58.06 110,139 -0.12(-0.20%)
Apr 28, 2023 57.90 58.65 57.86 58.17 112,973 -0.22(-0.37%)
Apr 27, 2023 57.37 58.46 56.88 58.39 149,302 +1.21(+2.12%)
Apr 26, 2023 58.04 58.46 56.73 57.18 135,456 -1.45(-2.47%)
Apr 25, 2023 59.01 59.46 58.04 58.63 134,832 -1.67(-2.76%)
Apr 24, 2023 59.87 60.60 59.67 60.29 88,262 +0.29(+0.49%)
Apr 21, 2023 60.51 60.71 58.85 60.00 104,543 -0.64(-1.05%)
Apr 20, 2023 60.11 61.66 60.11 60.63 104,021 -0.18(-0.29%)
Apr 19, 2023 60.63 60.96 60.09 60.81 84,553 -0.16(-0.26%)
Apr 18, 2023 61.11 61.17 60.39 60.97 114,798 +0.32(+0.53%)
Apr 17, 2023 60.12 60.91 59.78 60.64 103,667 +0.68(+1.13%)
Apr 14, 2023 60.68 61.21 59.33 59.97 149,156 -0.72(-1.19%)
Apr 13, 2023 60.71 61.16 60.27 60.69 132,986 +0.48(+0.80%)
Apr 12, 2023 61.52 61.52 60.14 60.21 162,576 -0.90(-1.47%)
Apr 11, 2023 60.99 61.58 60.21 61.11 183,445 +0.76(+1.27%)
Apr 10, 2023 59.64 61.25 59.64 60.35 193,432 +0.70(+1.17%)
Apr 06, 2023 59.84 60.16 58.87 59.65 137,701 +0.14(+0.23%)
Apr 05, 2023 60.20 60.56 59.12 59.52 158,413 -1.44(-2.36%)
Apr 04, 2023 63.33 63.33 60.18 60.96 214,893 -2.48(-3.91%)
Apr 03, 2023 63.32 63.84 62.28 63.43 198,509 +0.11(+0.17%)
Mar 31, 2023 62.41 63.42 62.03 63.33 241,753 +1.53(+2.47%)
Mar 30, 2023 62.68 62.99 61.76 61.80 252,063 -0.56(-0.90%)
Mar 29, 2023 62.50 62.54 61.50 62.36 233,030 +0.70(+1.13%)
Mar 28, 2023 61.45 62.08 61.01 61.66 193,743 +0.23(+0.37%)
Mar 27, 2023 62.14 62.33 61.28 61.44 269,576 +0.00(+0.00%)
Mar 24, 2023 59.88 61.51 59.70 61.44 462,967 +1.35(+2.25%)
Mar 23, 2023 56.26 61.95 54.75 60.08 749,661 +8.04(+15.45%)
Mar 22, 2023 53.53 53.96 51.97 52.04 174,709 -1.36(-2.55%)
Mar 21, 2023 53.10 54.15 52.97 53.40 167,539 +1.13(+2.15%)
Mar 20, 2023 51.72 52.70 51.58 52.28 209,025 +1.22(+2.40%)
Mar 17, 2023 52.41 52.41 50.81 51.05 718,686 -1.82(-3.45%)
Mar 16, 2023 50.98 53.19 50.70 52.88 194,683 +0.82(+1.58%)
Mar 15, 2023 52.58 53.07 50.74 52.05 242,851 -2.76(-5.04%)
Mar 14, 2023 56.15 56.15 54.15 54.81 207,533 +1.22(+2.28%)
Mar 13, 2023 53.19 54.70 52.34 53.59 220,662 -1.05(-1.93%)
Mar 10, 2023 56.31 56.31 53.79 54.64 260,248 -1.96(-3.46%)
Mar 09, 2023 58.81 59.07 56.50 56.60 196,993 -2.24(-3.81%)
Mar 08, 2023 58.99 59.18 57.77 58.84 221,380 +0.15(+0.25%)
Mar 07, 2023 59.28 60.13 58.61 58.69 167,219 -0.78(-1.31%)
Mar 06, 2023 60.87 61.46 59.19 59.47 198,530 -1.54(-2.52%)
Mar 03, 2023 60.68 61.20 59.86 61.01 124,147 +0.78(+1.29%)
Mar 02, 2023 58.96 60.24 58.59 60.23 115,915 +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.