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 (%)
Sep 30, 2019 32.45 32.87 32.19 32.56 584,797 +0.31(+0.95%)
Sep 27, 2019 32.05 32.78 32.05 32.25 435,786 +0.51(+1.62%)
Sep 26, 2019 31.70 32.02 31.02 31.74 566,217 -0.44(-1.38%)
Sep 25, 2019 31.43 32.73 30.84 32.18 641,712 -1.15(-3.44%)
Sep 24, 2019 33.89 34.07 33.07 33.33 338,601 -0.62(-1.84%)
Sep 23, 2019 33.34 34.25 33.34 33.95 403,006 +0.05(+0.16%)
Sep 20, 2019 34.30 34.97 33.78 33.90 1,153,903 -0.61(-1.75%)
Sep 19, 2019 34.55 35.08 34.22 34.50 185,363 -0.38(-1.09%)
Sep 18, 2019 34.83 35.26 34.57 34.88 205,110 -0.09(-0.26%)
Sep 17, 2019 34.72 35.13 34.28 34.97 185,423 -0.13(-0.36%)
Sep 16, 2019 34.67 35.47 34.48 35.10 220,252 -0.07(-0.21%)
Sep 13, 2019 35.55 35.92 35.08 35.17 297,720 +0.05(+0.13%)
Sep 12, 2019 35.31 35.45 34.48 35.13 202,035 -0.14(-0.38%)
Sep 11, 2019 34.14 35.36 33.55 35.26 247,158 +1.24(+3.64%)
Sep 10, 2019 32.94 34.04 32.63 34.02 193,577 +1.27(+3.89%)
Sep 09, 2019 31.99 32.78 31.86 32.75 201,798 +0.94(+2.96%)
Sep 06, 2019 32.24 32.37 31.79 31.80 152,393 -0.38(-1.17%)
Sep 05, 2019 31.84 32.80 31.36 32.18 203,916 +0.80(+2.55%)
Sep 04, 2019 31.26 31.44 30.98 31.38 120,448 +0.73(+2.37%)
Sep 03, 2019 30.52 30.81 30.01 30.66 221,604 -0.49(-1.58%)
Aug 30, 2019 31.52 31.53 30.88 31.15 184,142 -0.02(-0.06%)
Aug 29, 2019 30.85 31.40 30.85 31.17 128,796 +0.50(+1.64%)
Aug 28, 2019 29.80 30.87 29.80 30.66 226,817 +0.72(+2.40%)
Aug 27, 2019 30.66 30.69 29.87 29.95 274,078 -0.36(-1.18%)
Aug 26, 2019 30.44 30.48 29.78 30.31 392,418 +0.34(+1.14%)
Aug 23, 2019 31.21 31.30 29.86 29.96 279,387 -1.64(-5.20%)
Aug 22, 2019 31.78 31.97 31.37 31.61 185,277 -0.01(-0.03%)
Aug 21, 2019 32.07 32.21 31.56 31.62 180,196 -0.17(-0.54%)
Aug 20, 2019 31.83 32.30 31.74 31.79 161,322 -0.28(-0.87%)
Aug 19, 2019 31.79 32.28 31.59 32.06 225,694 +0.88(+2.82%)
Aug 16, 2019 31.05 31.42 30.78 31.19 410,281 +0.38(+1.22%)
Aug 15, 2019 31.80 31.80 30.54 30.81 258,472 -0.83(-2.61%)
Aug 14, 2019 32.46 32.71 31.51 31.63 247,327 -1.72(-5.17%)
Aug 13, 2019 32.75 34.30 32.70 33.36 144,233 +0.40(+1.20%)
Aug 12, 2019 33.35 33.39 32.71 32.96 129,939 -0.57(-1.69%)
Aug 09, 2019 34.50 34.50 33.29 33.53 367,949 -1.27(-3.66%)
Aug 08, 2019 34.02 35.01 33.72 34.80 316,648 +1.18(+3.50%)
Aug 07, 2019 33.80 33.99 33.22 33.63 331,017 -0.85(-2.47%)
Aug 06, 2019 34.03 34.51 33.55 34.48 219,315 +0.64(+1.88%)
Aug 05, 2019 34.42 34.82 33.57 33.84 367,378 -1.41(-4.00%)
Aug 02, 2019 34.75 35.36 34.52 35.25 289,413 +0.03(+0.08%)
Aug 01, 2019 35.91 36.43 34.87 35.22 260,698 -0.88(-2.44%)
Jul 31, 2019 36.72 37.03 35.87 36.10 491,997 -0.58(-1.59%)
Jul 30, 2019 36.07 36.80 35.84 36.69 234,438 +0.26(+0.71%)
Jul 29, 2019 36.65 36.67 36.03 36.43 308,684 -0.21(-0.56%)
Jul 26, 2019 36.22 36.79 35.97 36.63 224,802 +0.43(+1.19%)
Jul 25, 2019 36.28 36.61 36.08 36.20 335,206 -0.13(-0.37%)
Jul 24, 2019 35.46 36.48 35.46 36.34 221,815 +0.52(+1.45%)
Jul 23, 2019 35.43 35.91 35.35 35.82 234,860 +0.65(+1.84%)
Jul 22, 2019 35.64 35.93 34.99 35.17 259,638 -0.43(-1.21%)
Jul 19, 2019 35.53 36.16 35.53 35.60 259,336 +0.21(+0.58%)
Jul 18, 2019 35.07 35.55 35.05 35.40 324,504 +0.27(+0.77%)
Jul 17, 2019 35.14 35.46 34.88 35.13 308,581 -0.07(-0.20%)
Jul 16, 2019 34.70 35.84 34.62 35.20 286,413 +0.36(+1.03%)
Jul 15, 2019 35.07 35.27 34.52 34.84 197,192 -0.04(-0.10%)
Jul 12, 2019 34.34 35.12 34.34 34.87 284,957 +0.74(+2.16%)
Jul 11, 2019 34.58 34.95 33.94 34.14 342,497 -0.55(-1.58%)
Jul 10, 2019 35.11 35.42 34.67 34.69 171,874 -0.16(-0.46%)
Jul 09, 2019 34.94 35.26 34.49 34.85 302,226 -0.42(-1.20%)
Jul 08, 2019 35.91 36.19 35.04 35.27 220,889 -0.73(-2.02%)
Jul 05, 2019 35.61 36.01 35.44 36.00 177,012 -0.05(-0.15%)
Jul 03, 2019 36.35 36.63 35.86 36.05 169,883 -0.06(-0.17%)
Jul 02, 2019 35.97 36.56 35.75 36.11 276,286 -0.05(-0.15%)
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.