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

Worthington Enterprises Inc (NY: WOR )

52.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 13.03 13.17 13.00 13.16 667,438 +0.02(+0.17%)
Dec 30, 2003 13.19 13.31 13.11 13.14 394,326 -0.04(-0.33%)
Dec 29, 2003 13.00 13.21 12.94 13.19 775,915 +0.13(+1.01%)
Dec 26, 2003 12.89 13.16 12.88 13.05 211,750 +0.09(+0.73%)
Dec 24, 2003 13.21 13.21 12.92 12.96 287,218 -0.26(-1.93%)
Dec 23, 2003 13.14 13.29 13.09 13.21 822,073 +0.11(+0.84%)
Dec 22, 2003 12.95 13.16 12.90 13.11 747,289 +0.12(+0.96%)
Dec 19, 2003 12.89 13.07 12.74 12.98 1,593,605 +0.24(+1.89%)
Dec 18, 2003 12.27 12.78 12.27 12.74 1,642,228 +0.66(+5.44%)
Dec 17, 2003 11.68 12.16 11.53 12.08 1,343,915 +0.52(+4.48%)
Dec 16, 2003 11.86 11.87 11.46 11.56 1,337,752 -0.31(-2.64%)
Dec 15, 2003 12.04 12.04 11.86 11.88 724,416 -0.06(-0.49%)
Dec 12, 2003 11.79 12.00 11.70 11.94 528,143 +0.11(+0.93%)
Dec 11, 2003 11.64 11.84 11.64 11.83 771,943 +0.13(+1.12%)
Dec 10, 2003 11.51 11.73 11.51 11.70 889,460 +0.12(+1.01%)
Dec 09, 2003 11.51 11.70 11.49 11.58 1,188,458 +0.07(+0.57%)
Dec 08, 2003 10.86 11.58 10.86 11.51 1,374,322 +0.66(+6.05%)
Dec 05, 2003 10.82 10.90 10.78 10.86 251,196 -0.03(-0.27%)
Dec 04, 2003 10.62 10.78 10.62 10.89 602,926 +0.23(+2.12%)
Dec 03, 2003 10.64 10.75 10.60 10.66 418,980 +0.01(+0.07%)
Dec 02, 2003 10.60 10.70 10.52 10.65 526,499 -0.07(-0.68%)
Dec 01, 2003 10.52 10.75 10.47 10.73 523,623 +0.27(+2.58%)
Nov 28, 2003 10.46 10.59 10.44 10.46 255,990 -0.01(-0.07%)
Nov 26, 2003 10.35 10.45 10.22 10.46 702,364 +0.23(+2.21%)
Nov 25, 2003 10.08 10.24 9.995 10.24 670,177 +0.24(+2.41%)
Nov 24, 2003 10.00 10.08 9.966 9.995 757,698 -0.01(-0.15%)
Nov 21, 2003 9.915 10.02 9.893 10.01 671,957 +0.09(+0.96%)
Nov 20, 2003 9.944 10.09 9.944 9.915 506,639 -0.03(-0.29%)
Nov 19, 2003 10.02 10.08 9.951 9.944 472,945 -0.12(-1.16%)
Nov 18, 2003 9.966 10.05 9.966 10.06 277,494 +0.09(+0.95%)
Nov 17, 2003 9.871 9.966 9.820 9.966 492,531 -0.01(-0.15%)
Nov 14, 2003 10.04 10.19 9.944 9.981 400,490 -0.08(-0.80%)
Nov 13, 2003 10.11 10.16 10.02 10.06 340,224 -0.05(-0.51%)
Nov 12, 2003 9.988 10.14 9.944 10.11 542,935 +0.11(+1.10%)
Nov 11, 2003 9.937 10.07 9.944 10.00 332,965 +0.07(+0.66%)
Nov 10, 2003 10.24 10.24 9.886 9.937 630,867 -0.24(-2.37%)
Nov 07, 2003 10.39 10.39 10.17 10.18 508,967 -0.08(-0.78%)
Nov 06, 2003 10.26 10.27 10.19 10.26 377,068 +0.08(+0.79%)
Nov 05, 2003 10.52 10.18 9.929 10.18 1,014,785 -0.10(-0.99%)
Nov 04, 2003 10.52 10.45 10.22 10.28 740,304 -0.24(-2.29%)
Nov 03, 2003 10.64 10.70 10.57 10.52 293,437 -0.12(-1.17%)
Oct 31, 2003 10.56 10.64 10.46 10.64 423,500 +0.23(+2.17%)
Oct 30, 2003 10.46 10.54 10.46 10.42 364,467 +0.01(+0.14%)
Oct 29, 2003 10.29 10.42 10.23 10.40 352,551 +0.08(+0.78%)
Oct 28, 2003 10.16 10.35 10.10 10.32 429,664 +0.20(+2.02%)
Oct 27, 2003 9.929 10.15 9.929 10.12 492,805 +0.17(+1.69%)
Oct 24, 2003 9.944 10.05 9.842 9.951 348,305 +0.01(+0.07%)
Oct 23, 2003 10.01 10.10 9.922 9.944 507,187 -0.13(-1.30%)
Oct 22, 2003 10.24 10.24 10.00 10.08 380,356 -0.16(-1.57%)
Oct 21, 2003 10.21 10.36 10.21 10.24 283,246 -0.02(-0.21%)
Oct 20, 2003 10.24 10.24 10.15 10.26 390,217 -0.05(-0.50%)
Oct 17, 2003 10.54 10.54 10.19 10.31 508,419 -0.19(-1.81%)
Oct 16, 2003 10.29 10.41 10.27 10.50 565,808 +0.22(+2.13%)
Oct 15, 2003 10.25 10.37 10.17 10.28 800,021 +0.03(+0.28%)
Oct 14, 2003 10.25 10.27 10.14 10.25 492,942 +0.03(+0.29%)
Oct 13, 2003 10.21 10.31 10.21 10.22 671,273 +0.31(+3.09%)
Oct 10, 2003 9.929 9.929 9.856 9.915 556,769 +0.06(+0.59%)
Oct 09, 2003 9.937 9.995 9.747 9.856 611,418 -0.05(-0.52%)
Oct 08, 2003 9.710 9.893 9.696 9.908 734,825 +0.15(+1.57%)
Oct 07, 2003 9.601 9.762 9.550 9.754 762,218 +0.01(+0.07%)
Oct 06, 2003 9.718 9.856 9.681 9.747 625,526 -0.07(-0.74%)
Oct 03, 2003 9.608 9.900 9.608 9.820 1,009,032 +0.21(+2.20%)
Oct 02, 2003 9.484 9.674 9.367 9.608 714,143 +0.12(+1.23%)
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.