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

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 10.22 10.23 9.897 10.22 1,643,236 +0.07(+0.72%)
May 28, 2009 10.02 10.27 9.649 10.15 1,260,544 +0.20(+1.98%)
May 27, 2009 9.912 10.61 9.737 9.948 1,487,979 -0.01(-0.15%)
May 26, 2009 9.477 10.14 9.255 9.963 1,199,394 +0.37(+3.88%)
May 22, 2009 9.569 10.01 9.532 9.591 1,025,574 +0.07(+0.69%)
May 21, 2009 9.700 9.700 9.145 9.525 1,323,508 -0.34(-3.48%)
May 20, 2009 9.956 10.50 9.822 9.868 1,948,369 +0.08(+0.82%)
May 19, 2009 9.722 10.11 9.393 9.788 2,340,578 -0.40(-3.94%)
May 18, 2009 9.664 10.23 9.627 10.19 1,252,769 +0.61(+6.33%)
May 15, 2009 9.678 9.905 9.393 9.583 1,301,308 -0.14(-1.43%)
May 14, 2009 9.634 10.01 9.028 9.722 1,747,013 +0.13(+1.37%)
May 13, 2009 10.28 10.36 9.408 9.591 1,785,148 -0.94(-8.95%)
May 12, 2009 10.82 10.88 10.08 10.53 1,536,994 -0.18(-1.64%)
May 11, 2009 10.82 11.00 10.51 10.71 1,049,672 -0.38(-3.43%)
May 08, 2009 11.10 11.50 10.82 11.09 1,479,088 +0.31(+2.85%)
May 07, 2009 11.47 11.69 10.57 10.78 1,409,148 -0.56(-4.96%)
May 06, 2009 11.53 11.64 11.01 11.34 1,149,531 -0.01(-0.06%)
May 05, 2009 11.53 11.62 10.99 11.35 995,896 -0.25(-2.14%)
May 04, 2009 11.45 11.61 11.27 11.60 1,459,277 +0.83(+7.66%)
May 01, 2009 10.82 11.14 10.46 10.77 1,549,881 -0.11(-1.01%)
Apr 30, 2009 10.69 11.15 10.58 10.88 1,490,792 +0.32(+3.04%)
Apr 29, 2009 10.23 10.77 10.19 10.56 1,131,218 +0.41(+4.03%)
Apr 28, 2009 9.919 10.45 9.693 10.15 881,929 +0.04(+0.36%)
Apr 27, 2009 10.23 10.53 9.934 10.12 1,125,769 -0.35(-3.35%)
Apr 24, 2009 10.000 10.62 9.905 10.47 1,666,658 +0.51(+5.14%)
Apr 23, 2009 10.15 10.42 9.525 9.956 992,317 -0.15(-1.52%)
Apr 22, 2009 9.890 10.55 9.781 10.11 1,000,648 +0.04(+0.44%)
Apr 21, 2009 9.313 10.09 9.255 10.07 1,707,784 +0.73(+7.83%)
Apr 20, 2009 9.481 9.518 9.116 9.335 1,821,182 -0.52(-5.26%)
Apr 17, 2009 9.569 9.934 9.466 9.854 1,303,378 +0.28(+2.98%)
Apr 16, 2009 9.255 9.693 9.094 9.569 1,551,871 +0.32(+3.48%)
Apr 15, 2009 8.962 9.255 8.865 9.247 968,546 +0.27(+3.01%)
Apr 14, 2009 9.342 9.371 8.824 8.977 1,563,390 -0.54(-5.68%)
Apr 13, 2009 9.466 9.649 9.109 9.518 1,543,692 -0.10(-1.06%)
Apr 09, 2009 9.028 9.671 8.970 9.620 2,331,486 +0.85(+9.66%)
Apr 08, 2009 8.254 8.773 8.064 8.773 1,571,488 +0.74(+9.18%)
Apr 07, 2009 8.312 8.444 8.035 8.035 1,292,526 -0.50(-5.90%)
Apr 06, 2009 8.371 8.590 7.984 8.539 1,721,030 +0.06(+0.69%)
Apr 03, 2009 8.108 8.619 8.057 8.480 1,924,339 +0.35(+4.31%)
Apr 02, 2009 7.129 8.181 7.129 8.130 3,036,313 +1.14(+16.30%)
Apr 01, 2009 6.238 7.187 5.551 6.990 4,387,175 +0.63(+9.87%)
Mar 31, 2009 6.705 6.859 6.282 6.362 1,910,913 -0.13(-2.02%)
Mar 30, 2009 6.946 7.049 6.340 6.494 1,577,293 -0.93(-12.59%)
Mar 26, 2009 7.012 7.458 6.983 7.429 2,078,973 +0.52(+7.51%)
Mar 25, 2009 6.530 7.049 6.530 6.910 2,209,033 +0.34(+5.23%)
Mar 24, 2009 6.515 6.618 6.304 6.567 2,850,301 -0.09(-1.43%)
Mar 23, 2009 6.406 6.662 6.362 6.662 1,358,509 +0.77(+13.01%)
Mar 20, 2009 6.333 6.384 5.749 5.895 1,787,919 -0.44(-6.92%)
Mar 19, 2009 6.092 6.595 5.946 6.333 1,178,563 +0.34(+5.60%)
Mar 18, 2009 5.581 6.063 5.339 5.997 1,471,060 +0.49(+8.89%)
Mar 17, 2009 5.456 5.544 5.259 5.507 1,501,118 -0.12(-2.20%)
Mar 16, 2009 5.924 5.938 5.610 5.632 745,215 -0.14(-2.41%)
Mar 13, 2009 5.858 5.858 5.529 5.770 0 +0.11(+1.94%)
Mar 12, 2009 5.573 5.697 5.106 5.661 1,803,082 +0.08(+1.44%)
Mar 11, 2009 5.902 5.902 5.442 5.581 1,233,123 -0.28(-4.74%)
Mar 10, 2009 5.398 5.895 5.398 5.858 1,547,682 +0.64(+12.17%)
Mar 09, 2009 5.215 5.573 5.186 5.223 946,348 -0.09(-1.65%)
Mar 06, 2009 5.602 5.690 5.208 5.310 0 -0.23(-4.22%)
Mar 05, 2009 5.814 5.924 5.537 5.544 1,924,759 -0.34(-5.83%)
Mar 04, 2009 5.522 6.026 5.493 5.887 1,458,164 +0.44(+8.04%)
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.