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

Worthington Enterprises Inc (NY: WOR )

57.03 +0.46 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 9.846 9.547 9.547 9.547 563,227 -0.32(-3.26%)
Dec 30, 2009 9.700 9.868 9.642 9.868 838,511 +0.09(+0.97%)
Dec 29, 2009 9.912 9.956 9.649 9.773 841,315 -0.09(-0.96%)
Dec 28, 2009 9.802 9.919 9.802 9.868 825,424 +0.09(+0.90%)
Dec 24, 2009 9.642 9.839 9.591 9.781 477,617 +0.25(+2.61%)
Dec 23, 2009 9.269 9.569 9.240 9.532 793,348 +0.28(+3.08%)
Dec 22, 2009 9.174 9.262 9.109 9.247 1,104,214 +0.11(+1.21%)
Dec 21, 2009 8.773 9.255 8.751 9.137 1,951,261 +0.47(+5.38%)
Dec 18, 2009 8.437 8.809 8.261 8.670 8,227,262 +0.29(+3.49%)
Dec 17, 2009 8.692 8.729 8.363 8.378 1,640,666 -0.46(-5.21%)
Dec 16, 2009 9.021 9.130 8.721 8.838 1,881,259 -0.11(-1.22%)
Dec 15, 2009 8.787 9.050 8.787 8.948 1,092,371 +0.02(+0.25%)
Dec 14, 2009 8.919 8.984 8.875 8.926 970,954 +0.17(+1.92%)
Dec 11, 2009 8.692 8.846 8.616 8.758 1,421,913 +0.07(+0.76%)
Dec 10, 2009 8.707 8.867 8.678 8.692 1,186,851 +0.06(+0.68%)
Dec 09, 2009 8.371 8.670 8.232 8.634 1,360,857 +0.23(+2.78%)
Dec 08, 2009 8.846 8.846 8.385 8.400 2,362,332 -0.44(-4.96%)
Dec 07, 2009 8.619 8.970 8.539 8.838 1,259,379 +0.21(+2.46%)
Dec 04, 2009 8.721 8.948 8.327 8.626 2,257,081 +0.18(+2.07%)
Dec 03, 2009 8.838 8.919 8.437 8.451 1,628,720 -0.38(-4.30%)
Dec 02, 2009 8.634 8.948 8.634 8.831 1,267,819 +0.18(+2.11%)
Dec 01, 2009 8.605 8.736 8.524 8.648 1,285,848 +0.09(+1.11%)
Nov 30, 2009 8.773 8.794 8.400 8.553 1,481,579 -0.14(-1.60%)
Nov 27, 2009 8.539 8.809 8.444 8.692 517,848 -0.19(-2.14%)
Nov 25, 2009 8.853 8.992 8.787 8.882 535,695 +0.09(+1.00%)
Nov 24, 2009 8.882 8.919 8.743 8.794 549,329 -0.10(-1.15%)
Nov 23, 2009 8.875 9.189 8.838 8.897 1,211,680 +0.16(+1.84%)
Nov 20, 2009 8.583 8.765 8.349 8.736 1,215,174 +0.07(+0.76%)
Nov 19, 2009 8.502 8.721 8.261 8.670 1,408,278 -0.06(-0.67%)
Nov 18, 2009 8.984 9.021 8.656 8.729 1,306,711 -0.22(-2.45%)
Nov 17, 2009 8.765 8.955 8.619 8.948 1,325,929 +0.12(+1.32%)
Nov 16, 2009 8.597 8.897 8.568 8.831 1,608,427 +0.31(+3.69%)
Nov 13, 2009 8.590 8.692 8.400 8.517 1,228,059 -0.07(-0.77%)
Nov 12, 2009 8.860 8.897 8.539 8.583 1,381,338 -0.31(-3.53%)
Nov 11, 2009 8.933 9.043 8.729 8.897 1,234,499 +0.08(+0.91%)
Nov 10, 2009 8.787 8.896 8.597 8.816 1,113,774 +0.01(+0.08%)
Nov 09, 2009 8.758 8.948 8.678 8.809 1,490,380 +0.20(+2.29%)
Nov 06, 2009 8.619 8.984 8.502 8.612 1,870,027 -0.09(-1.09%)
Nov 05, 2009 8.407 8.765 8.371 8.707 1,777,768 +0.47(+5.77%)
Nov 04, 2009 8.407 8.524 8.192 8.232 1,517,549 -0.09(-1.14%)
Nov 03, 2009 8.020 8.451 7.881 8.327 1,470,122 +0.23(+2.80%)
Nov 02, 2009 8.115 8.356 7.816 8.101 1,910,674 +0.03(+0.36%)
Oct 30, 2009 8.648 8.648 7.962 8.071 2,631,214 -0.64(-7.30%)
Oct 29, 2009 8.422 8.780 8.363 8.707 1,999,611 +0.40(+4.84%)
Oct 28, 2009 8.429 8.473 8.079 8.305 2,026,916 -0.16(-1.90%)
Oct 27, 2009 8.626 8.670 8.334 8.466 1,886,468 -0.15(-1.70%)
Oct 26, 2009 9.138 9.298 8.539 8.612 2,623,520 -0.47(-5.23%)
Oct 23, 2009 9.174 9.211 8.999 9.087 1,531,323 -0.31(-3.34%)
Oct 22, 2009 9.371 9.459 9.006 9.401 1,626,372 +0.03(+0.31%)
Oct 21, 2009 9.598 9.934 9.350 9.371 1,931,477 -0.28(-2.95%)
Oct 20, 2009 9.474 9.664 9.466 9.656 1,697,108 -0.17(-1.71%)
Oct 19, 2009 9.832 9.978 9.656 9.824 1,143,677 +0.04(+0.45%)
Oct 16, 2009 10.04 10.08 9.634 9.781 1,483,139 -0.33(-3.25%)
Oct 15, 2009 10.01 10.23 9.912 10.11 1,427,015 +0.03(+0.29%)
Oct 14, 2009 9.919 10.26 9.868 10.08 1,392,349 +0.30(+3.06%)
Oct 13, 2009 9.802 9.875 9.496 9.781 1,196,905 -0.09(-0.96%)
Oct 12, 2009 10.05 10.17 9.686 9.875 1,018,450 -0.09(-0.95%)
Oct 09, 2009 9.941 10.10 9.693 9.970 1,282,813 -0.02(-0.22%)
Oct 08, 2009 10.10 10.36 9.883 9.992 2,596,103 -0.01(-0.07%)
Oct 07, 2009 10.17 10.31 9.890 10.000 1,479,689 -0.17(-1.65%)
Oct 06, 2009 10.21 10.59 10.09 10.17 1,862,522 +0.09(+0.87%)
Oct 05, 2009 9.832 10.16 9.722 10.08 1,740,222 +0.26(+2.60%)
Oct 02, 2009 9.569 9.883 9.255 9.824 2,099,495 +0.10(+1.05%)
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.