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 (%)
Jul 31, 2023 73.17 74.28 73.01 73.49 143,616 +0.53(+0.73%)
Jul 28, 2023 72.98 73.51 72.26 72.96 136,715 +0.52(+0.72%)
Jul 27, 2023 73.55 73.55 71.99 72.44 150,902 -0.86(-1.17%)
Jul 26, 2023 72.44 73.30 72.07 73.29 182,933 +0.32(+0.43%)
Jul 25, 2023 71.32 73.47 70.71 72.98 204,063 +1.81(+2.55%)
Jul 24, 2023 70.25 71.55 70.25 71.17 132,805 +1.11(+1.59%)
Jul 21, 2023 71.01 71.01 70.02 70.05 134,030 -0.66(-0.93%)
Jul 20, 2023 70.78 71.00 69.94 70.71 141,716 +0.54(+0.77%)
Jul 19, 2023 70.61 70.61 69.67 70.17 164,221 -0.80(-1.12%)
Jul 18, 2023 69.70 71.21 69.70 70.97 163,310 +1.30(+1.87%)
Jul 17, 2023 69.11 70.18 69.07 69.67 154,426 +0.28(+0.40%)
Jul 14, 2023 69.92 69.92 68.31 69.39 193,283 -0.95(-1.34%)
Jul 13, 2023 70.52 71.14 69.74 70.34 140,317 -0.08(-0.11%)
Jul 12, 2023 69.91 70.79 69.49 70.42 248,579 +1.73(+2.52%)
Jul 11, 2023 68.04 69.03 67.23 68.68 222,177 +1.14(+1.69%)
Jul 10, 2023 66.64 68.05 66.12 67.54 167,273 +0.64(+0.96%)
Jul 07, 2023 67.03 68.61 66.78 66.90 237,837 +0.23(+0.34%)
Jul 06, 2023 66.23 67.15 65.42 66.67 253,056 -0.17(-0.25%)
Jul 05, 2023 67.82 67.96 66.34 66.84 260,319 -1.66(-2.43%)
Jul 03, 2023 68.04 69.25 67.87 68.51 148,144 +0.09(+0.13%)
Jun 30, 2023 68.61 68.84 67.02 68.42 521,614 +0.46(+0.68%)
Jun 29, 2023 65.00 69.58 64.76 67.95 833,807 +5.54(+8.88%)
Jun 28, 2023 61.06 62.93 60.13 62.41 345,587 +0.89(+1.44%)
Jun 27, 2023 60.70 61.93 60.13 61.52 161,888 +1.08(+1.79%)
Jun 26, 2023 59.55 61.07 59.55 60.44 187,854 +0.66(+1.10%)
Jun 23, 2023 59.32 60.49 59.05 59.78 353,289 -0.54(-0.90%)
Jun 22, 2023 60.08 60.37 59.01 60.32 173,769 +0.25(+0.41%)
Jun 21, 2023 59.14 60.90 58.89 60.08 166,966 +0.50(+0.84%)
Jun 20, 2023 59.74 59.83 58.84 59.57 126,529 -0.42(-0.71%)
Jun 16, 2023 62.02 62.41 59.67 60.00 305,554 -1.33(-2.17%)
Jun 15, 2023 60.16 61.36 60.10 61.33 112,146 +0.79(+1.30%)
Jun 14, 2023 62.03 62.09 60.13 60.54 127,280 -0.85(-1.38%)
Jun 13, 2023 60.56 61.92 60.56 61.39 122,884 +1.23(+2.05%)
Jun 12, 2023 59.65 60.50 59.33 60.15 97,200 +0.34(+0.57%)
Jun 09, 2023 60.22 60.33 59.29 59.81 123,803 -0.64(-1.05%)
Jun 08, 2023 61.19 61.59 59.62 60.44 178,177 -1.16(-1.88%)
Jun 07, 2023 59.80 61.95 59.80 61.60 214,973 +2.03(+3.41%)
Jun 06, 2023 57.36 59.85 57.36 59.57 129,941 +2.20(+3.83%)
Jun 05, 2023 57.80 57.81 56.24 57.38 113,085 -1.35(-2.30%)
Jun 02, 2023 57.25 59.29 57.19 58.73 211,774 +3.00(+5.38%)
Jun 01, 2023 55.26 55.92 54.80 55.73 99,191 +0.73(+1.32%)
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%)
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.