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

Worthington Enterprises Inc (NY: WOR )

57.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2009 9.287 9.754 9.199 9.652 1,180,684 +0.34(+3.61%)
Jul 30, 2009 9.126 9.455 9.126 9.316 929,100 +0.36(+3.99%)
Jul 29, 2009 9.221 9.265 8.820 8.958 948,026 -0.47(-5.03%)
Jul 28, 2009 9.287 9.550 9.068 9.433 817,741 -0.07(-0.77%)
Jul 27, 2009 9.601 9.674 9.367 9.506 631,258 -0.08(-0.84%)
Jul 24, 2009 9.448 9.732 9.323 9.586 1,039,099 +0.05(+0.54%)
Jul 23, 2009 9.367 9.703 9.302 9.535 1,350,082 +0.12(+1.24%)
Jul 22, 2009 9.586 9.601 9.265 9.418 1,059,089 -0.22(-2.27%)
Jul 21, 2009 10.01 10.18 9.404 9.637 1,296,511 -0.29(-2.94%)
Jul 20, 2009 9.586 10.05 9.586 9.929 1,164,704 +0.42(+4.37%)
Jul 17, 2009 9.637 9.856 9.360 9.513 1,198,297 -0.16(-1.66%)
Jul 16, 2009 9.090 9.747 8.980 9.674 1,261,066 +0.56(+6.17%)
Jul 15, 2009 8.754 9.389 8.542 9.112 1,771,896 +0.34(+3.83%)
Jul 14, 2009 8.418 8.798 8.287 8.776 1,700,161 +0.39(+4.70%)
Jul 13, 2009 8.323 8.484 8.287 8.382 1,481,342 +0.13(+1.59%)
Jul 10, 2009 8.184 8.323 7.922 8.250 858,565 +0.08(+0.98%)
Jul 09, 2009 8.243 8.418 8.031 8.170 1,007,839 -0.01(-0.18%)
Jul 08, 2009 8.447 8.637 7.827 8.184 1,713,595 -0.23(-2.78%)
Jul 07, 2009 8.893 8.966 8.367 8.418 1,329,491 -0.51(-5.72%)
Jul 06, 2009 8.827 9.053 8.491 8.929 1,273,078 -0.18(-1.92%)
Jul 02, 2009 9.506 9.564 9.002 9.104 1,127,307 -0.58(-6.03%)
Jul 01, 2009 9.608 10.07 9.382 9.688 1,372,226 +0.35(+3.75%)
Jun 30, 2009 9.696 9.791 9.214 9.338 1,180,017 -0.37(-3.76%)
Jun 29, 2009 9.579 10.02 9.491 9.703 868,310 +0.15(+1.61%)
Jun 26, 2009 9.579 9.762 9.426 9.550 2,890,403 -0.08(-0.83%)
Jun 25, 2009 9.309 9.732 9.272 9.630 1,140,047 +0.38(+4.10%)
Jun 24, 2009 9.331 9.557 9.112 9.250 901,917 +0.03(+0.32%)
Jun 23, 2009 9.287 9.506 8.951 9.221 999,270 +0.00(+0.00%)
Jun 22, 2009 9.915 9.951 9.214 9.221 1,085,207 -0.80(-7.94%)
Jun 19, 2009 10.03 10.40 9.959 10.02 1,385,301 +0.18(+1.86%)
Jun 18, 2009 9.813 10.13 9.535 9.835 971,862 +0.06(+0.60%)
Jun 17, 2009 9.718 9.966 9.250 9.776 1,411,648 +0.04(+0.45%)
Jun 16, 2009 10.19 10.37 9.528 9.732 1,430,293 -0.32(-3.19%)
Jun 15, 2009 10.61 10.61 9.798 10.05 1,050,480 -0.79(-7.27%)
Jun 12, 2009 10.98 11.12 10.45 10.84 795,145 -0.24(-2.17%)
Jun 11, 2009 10.99 11.39 10.99 11.08 1,143,424 +0.09(+0.86%)
Jun 10, 2009 11.02 11.02 10.39 10.99 1,425,017 +0.34(+3.15%)
Jun 09, 2009 10.40 10.86 10.36 10.65 1,186,427 +0.30(+2.89%)
Jun 08, 2009 10.38 10.48 10.12 10.35 1,963,955 -0.78(-7.02%)
Jun 05, 2009 11.34 11.46 10.87 11.13 976,490 +0.08(+0.73%)
Jun 04, 2009 10.94 11.23 10.70 11.05 1,033,164 +0.19(+1.75%)
Jun 03, 2009 11.13 11.13 10.64 10.86 1,191,606 -0.45(-3.94%)
Jun 02, 2009 11.16 11.81 10.95 11.31 1,502,536 +0.09(+0.78%)
Jun 01, 2009 10.53 11.40 10.52 11.22 1,867,563 +1.01(+9.86%)
May 29, 2009 10.21 10.23 9.893 10.21 1,643,975 +0.07(+0.72%)
May 28, 2009 10.02 10.27 9.645 10.14 1,261,111 +0.20(+1.98%)
May 27, 2009 9.908 10.60 9.732 9.944 1,488,648 -0.01(-0.15%)
May 26, 2009 9.473 10.13 9.250 9.959 1,199,933 +0.37(+3.88%)
May 22, 2009 9.564 10.00 9.528 9.586 1,026,035 +0.07(+0.69%)
May 21, 2009 9.696 9.696 9.141 9.521 1,324,103 -0.34(-3.48%)
May 20, 2009 9.951 10.50 9.818 9.864 1,949,244 +0.08(+0.82%)
May 19, 2009 9.718 10.10 9.389 9.783 2,341,630 -0.40(-3.94%)
May 18, 2009 9.659 10.22 9.623 10.19 1,253,333 +0.61(+6.33%)
May 15, 2009 9.674 9.900 9.389 9.579 1,301,893 -0.14(-1.43%)
May 14, 2009 9.630 10.00 9.024 9.718 1,747,798 +0.13(+1.37%)
May 13, 2009 10.28 10.36 9.404 9.586 1,785,950 -0.94(-8.95%)
May 12, 2009 10.82 10.88 10.08 10.53 1,537,685 -0.18(-1.64%)
May 11, 2009 10.81 11.00 10.51 10.70 1,050,144 -0.38(-3.43%)
May 08, 2009 11.09 11.50 10.82 11.08 1,479,753 +0.31(+2.85%)
May 07, 2009 11.46 11.68 10.56 10.78 1,409,781 -0.56(-4.96%)
May 06, 2009 11.52 11.63 11.00 11.34 1,150,047 -0.01(-0.06%)
May 05, 2009 11.53 11.62 10.98 11.35 996,344 -0.25(-2.14%)
May 04, 2009 11.44 11.60 11.27 11.59 1,459,933 +0.82(+7.66%)
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.