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 -0.38 (-0.71%)
Official Closing 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 (%)
Sep 30, 2009 10.97 11.42 9.871 10.15 4,844,953 -1.42(-12.25%)
Sep 29, 2009 11.59 11.78 11.32 11.56 2,056,634 +0.05(+0.44%)
Sep 28, 2009 11.16 11.58 11.10 11.51 932,034 +0.41(+3.68%)
Sep 25, 2009 11.04 11.57 10.97 11.10 998,647 +0.01(+0.07%)
Sep 24, 2009 11.34 11.53 10.80 11.10 1,158,769 -0.25(-2.19%)
Sep 23, 2009 11.62 11.82 11.20 11.35 1,035,232 -0.30(-2.57%)
Sep 22, 2009 11.50 11.76 11.43 11.65 801,695 +0.29(+2.57%)
Sep 21, 2009 11.24 11.48 11.05 11.35 912,104 -0.10(-0.89%)
Sep 18, 2009 11.33 11.57 11.02 11.46 1,712,822 +0.12(+1.10%)
Sep 17, 2009 11.45 11.99 11.29 11.33 1,349,836 +0.17(+1.48%)
Sep 16, 2009 11.18 11.56 10.97 11.17 1,204,515 +0.07(+0.61%)
Sep 15, 2009 10.90 11.16 10.70 11.10 1,042,453 +0.31(+2.84%)
Sep 14, 2009 10.48 10.89 10.34 10.79 830,007 +0.21(+2.00%)
Sep 11, 2009 10.93 10.95 10.41 10.58 1,246,472 -0.13(-1.23%)
Sep 10, 2009 10.13 10.85 10.02 10.71 1,249,518 +0.53(+5.16%)
Sep 09, 2009 10.08 10.37 10.01 10.19 695,095 +0.06(+0.58%)
Sep 08, 2009 10.04 10.27 9.864 10.13 1,009,695 +0.24(+2.44%)
Sep 04, 2009 9.820 9.915 9.594 9.886 571,040 +0.08(+0.82%)
Sep 03, 2009 9.513 9.820 9.455 9.805 807,943 +0.44(+4.68%)
Sep 02, 2009 9.382 9.572 9.280 9.367 901,116 -0.07(-0.70%)
Sep 01, 2009 9.579 10.12 9.338 9.433 1,217,291 -0.18(-1.90%)
Aug 31, 2009 9.856 9.856 9.528 9.615 951,732 -0.37(-3.66%)
Aug 28, 2009 10.02 10.21 9.707 9.981 1,004,407 +0.10(+1.03%)
Aug 27, 2009 9.674 10.13 9.353 9.878 1,504,365 +0.22(+2.27%)
Aug 26, 2009 9.630 9.769 9.440 9.659 821,988 -0.04(-0.38%)
Aug 25, 2009 9.769 9.995 9.557 9.696 884,703 +0.04(+0.38%)
Aug 24, 2009 9.856 10.05 9.594 9.659 572,287 -0.15(-1.49%)
Aug 21, 2009 9.499 9.856 9.323 9.805 1,350,605 +0.55(+5.91%)
Aug 20, 2009 9.229 9.338 9.112 9.258 717,966 +0.03(+0.32%)
Aug 19, 2009 8.834 9.375 8.761 9.229 1,221,017 +0.24(+2.68%)
Aug 18, 2009 9.024 9.243 8.951 8.988 975,920 -0.18(-1.91%)
Aug 17, 2009 9.243 9.331 8.900 9.163 1,371,939 -0.41(-4.27%)
Aug 14, 2009 9.747 9.776 9.345 9.572 1,008,046 -0.20(-2.02%)
Aug 13, 2009 9.659 9.820 9.491 9.769 1,127,900 +0.15(+1.59%)
Aug 12, 2009 9.557 9.878 9.433 9.615 1,055,643 -0.01(-0.08%)
Aug 11, 2009 9.849 9.922 9.389 9.623 961,586 -0.35(-3.51%)
Aug 10, 2009 10.46 10.46 9.762 9.973 881,393 -0.45(-4.27%)
Aug 07, 2009 10.05 10.60 9.951 10.42 1,660,608 +0.63(+6.41%)
Aug 06, 2009 9.981 10.07 9.710 9.791 1,054,068 -0.16(-1.61%)
Aug 05, 2009 10.02 10.14 9.696 9.951 1,022,552 -0.03(-0.29%)
Aug 04, 2009 10.07 10.19 9.856 9.981 1,013,092 -0.22(-2.15%)
Aug 03, 2009 9.820 10.27 9.776 10.20 1,296,945 +0.55(+5.67%)
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%)
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.