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

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
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 (%)
Jul 31, 2003 10.49 10.87 10.49 10.70 357,585 +0.28(+2.73%)
Jul 30, 2003 10.63 10.74 10.42 10.42 395,074 -0.27(-2.52%)
Jul 29, 2003 10.30 10.73 10.30 10.69 813,081 +0.34(+3.31%)
Jul 28, 2003 10.60 10.62 10.28 10.35 509,188 -0.31(-2.87%)
Jul 25, 2003 10.56 10.70 10.40 10.65 650,080 +0.26(+2.52%)
Jul 24, 2003 10.36 10.52 10.32 10.39 508,227 +0.15(+1.49%)
Jul 23, 2003 10.14 10.28 10.14 10.24 317,350 +0.10(+1.01%)
Jul 22, 2003 9.940 10.16 9.940 10.14 248,277 +0.13(+1.31%)
Jul 21, 2003 10.20 10.28 9.896 10.01 431,601 -0.20(-1.93%)
Jul 18, 2003 10.07 10.20 9.933 10.20 319,410 +0.24(+2.41%)
Jul 17, 2003 9.911 10.02 9.853 9.962 318,036 +0.12(+1.18%)
Jul 16, 2003 9.977 10.20 9.845 9.845 489,139 -0.17(-1.67%)
Jul 15, 2003 10.19 10.33 9.977 10.01 444,510 -0.11(-1.08%)
Jul 14, 2003 10.17 10.38 10.03 10.12 454,259 -0.04(-0.36%)
Jul 11, 2003 9.969 10.22 9.969 10.16 490,512 +0.25(+2.57%)
Jul 10, 2003 10.11 10.11 9.845 9.904 497,516 -0.25(-2.44%)
Jul 09, 2003 10.38 10.38 10.11 10.15 884,213 -0.23(-2.17%)
Jul 08, 2003 10.17 10.41 10.17 10.38 476,094 +0.22(+2.15%)
Jul 07, 2003 10.13 10.41 10.13 10.16 952,462 -0.01(-0.14%)
Jul 03, 2003 10.01 10.32 9.977 10.17 681,664 +0.15(+1.45%)
Jul 02, 2003 10.05 10.09 9.867 10.03 810,334 +0.21(+2.15%)
Jul 01, 2003 9.765 9.882 9.700 9.816 552,582 +0.06(+0.60%)
Jun 30, 2003 9.795 9.984 9.707 9.758 2,245,345 +0.01(+0.07%)
Jun 27, 2003 9.969 10.12 9.693 9.751 936,533 -0.21(-2.12%)
Jun 26, 2003 9.984 10.05 9.751 9.962 995,307 -0.07(-0.73%)
Jun 25, 2003 10.01 10.12 9.933 10.03 822,281 +0.04(+0.44%)
Jun 24, 2003 10.05 10.17 9.918 9.991 676,858 -0.06(-0.58%)
Jun 23, 2003 10.27 10.41 9.947 10.05 809,922 -0.07(-0.72%)
Jun 20, 2003 10.45 10.55 10.12 10.12 935,572 -0.36(-3.41%)
Jun 19, 2003 10.56 10.77 10.46 10.48 1,095,963 -0.27(-2.51%)
Jun 18, 2003 11.29 11.35 10.72 10.75 1,571,645 -0.94(-8.04%)
Jun 17, 2003 11.76 11.86 11.56 11.69 741,536 -0.13(-1.11%)
Jun 16, 2003 11.64 11.91 11.60 11.82 556,427 +0.19(+1.63%)
Jun 13, 2003 11.76 11.78 11.58 11.63 437,506 +0.05(+0.44%)
Jun 12, 2003 11.54 11.71 11.49 11.58 275,055 -0.01(-0.13%)
Jun 11, 2003 11.43 11.82 11.33 11.59 614,376 +0.23(+1.99%)
Jun 10, 2003 11.25 11.43 11.17 11.37 1,014,120 +0.20(+1.76%)
Jun 09, 2003 11.29 11.41 10.92 11.17 538,712 -0.17(-1.48%)
Jun 06, 2003 11.23 11.63 11.23 11.34 475,956 +0.05(+0.45%)
Jun 05, 2003 11.35 11.35 11.16 11.29 359,370 +0.00(+0.00%)
Jun 04, 2003 11.23 11.36 11.19 11.29 464,558 +0.13(+1.18%)
Jun 03, 2003 11.21 11.43 11.07 11.16 495,044 +0.04(+0.39%)
Jun 02, 2003 10.85 11.26 10.85 11.11 675,759 +0.24(+2.21%)
May 30, 2003 10.68 10.93 10.67 10.87 643,901 +0.36(+3.39%)
May 29, 2003 10.49 10.70 10.37 10.52 462,499 -0.04(-0.41%)
May 28, 2003 10.67 10.74 10.41 10.56 538,575 -0.02(-0.21%)
May 27, 2003 10.24 10.73 10.24 10.58 461,400 +0.28(+2.76%)
May 23, 2003 10.22 10.34 10.16 10.30 508,089 +0.11(+1.07%)
May 22, 2003 10.26 10.33 10.17 10.19 344,814 -0.09(-0.85%)
May 21, 2003 10.20 10.36 10.14 10.28 278,350 +0.07(+0.71%)
May 20, 2003 10.25 10.40 10.04 10.20 423,774 -0.03(-0.29%)
May 19, 2003 10.39 10.39 10.22 10.23 493,121 -0.11(-1.06%)
May 16, 2003 10.39 10.52 10.33 10.34 331,906 -0.05(-0.49%)
May 15, 2003 10.34 10.43 10.25 10.39 275,879 +0.05(+0.49%)
May 14, 2003 10.31 10.37 10.20 10.34 407,158 +0.03(+0.28%)
May 13, 2003 10.46 10.49 10.23 10.31 260,224 -0.21(-2.01%)
May 12, 2003 10.38 10.52 10.23 10.52 439,154 +0.15(+1.40%)
May 09, 2003 10.07 10.38 9.998 10.38 389,444 +0.36(+3.56%)
May 08, 2003 10.07 10.09 9.758 10.02 309,660 +0.01(+0.07%)
May 07, 2003 10.27 10.30 9.969 10.01 549,698 -0.28(-2.69%)
May 06, 2003 10.07 10.49 9.933 10.29 702,674 +0.35(+3.52%)
May 05, 2003 10.15 10.15 9.831 9.940 449,590 -0.18(-1.80%)
May 02, 2003 9.904 10.19 9.904 10.12 315,702 +0.19(+1.91%)
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.