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 (%)
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%)
Oct 01, 2009 10.07 10.15 9.627 9.722 2,036,800 -0.43(-4.24%)
Sep 30, 2009 10.97 11.42 9.875 10.15 4,842,776 -1.42(-12.25%)
Sep 29, 2009 11.60 11.79 11.33 11.57 2,055,710 +0.05(+0.44%)
Sep 28, 2009 11.16 11.58 11.10 11.52 931,615 +0.41(+3.68%)
Sep 25, 2009 11.04 11.58 10.97 11.11 998,199 +0.01(+0.07%)
Sep 24, 2009 11.34 11.53 10.80 11.10 1,158,249 -0.25(-2.19%)
Sep 23, 2009 11.63 11.83 11.20 11.35 1,034,767 -0.30(-2.57%)
Sep 22, 2009 11.50 11.77 11.44 11.65 801,335 +0.29(+2.57%)
Sep 21, 2009 11.25 11.49 11.05 11.36 911,694 -0.10(-0.89%)
Sep 18, 2009 11.34 11.58 11.02 11.46 1,712,053 +0.12(+1.10%)
Sep 17, 2009 11.45 11.99 11.29 11.34 1,349,230 +0.17(+1.48%)
Sep 16, 2009 11.18 11.57 10.98 11.17 1,203,974 +0.07(+0.61%)
Sep 15, 2009 10.91 11.16 10.70 11.10 1,041,985 +0.31(+2.84%)
Sep 14, 2009 10.48 10.90 10.34 10.80 829,634 +0.21(+2.00%)
Sep 11, 2009 10.93 10.96 10.42 10.58 1,245,912 -0.13(-1.23%)
Sep 10, 2009 10.14 10.85 10.03 10.72 1,248,956 +0.53(+5.16%)
Sep 09, 2009 10.08 10.37 10.01 10.19 694,783 +0.06(+0.58%)
Sep 08, 2009 10.04 10.28 9.868 10.13 1,009,241 +0.24(+2.44%)
Sep 04, 2009 9.824 9.919 9.598 9.890 570,784 +0.08(+0.82%)
Sep 03, 2009 9.518 9.824 9.459 9.810 807,580 +0.44(+4.68%)
Sep 02, 2009 9.386 9.576 9.284 9.371 900,711 -0.07(-0.70%)
Sep 01, 2009 9.583 10.12 9.342 9.437 1,216,744 -0.18(-1.90%)
Aug 31, 2009 9.861 9.861 9.532 9.620 951,304 -0.37(-3.66%)
Aug 28, 2009 10.03 10.21 9.711 9.985 1,003,955 +0.10(+1.03%)
Aug 27, 2009 9.678 10.13 9.357 9.883 1,503,689 +0.22(+2.27%)
Aug 26, 2009 9.634 9.773 9.445 9.664 821,618 -0.04(-0.38%)
Aug 25, 2009 9.773 10.000 9.561 9.700 884,306 +0.04(+0.38%)
Aug 24, 2009 9.861 10.06 9.598 9.664 572,030 -0.15(-1.49%)
Aug 21, 2009 9.503 9.861 9.328 9.810 1,349,998 +0.55(+5.91%)
Aug 20, 2009 9.233 9.342 9.116 9.262 717,643 +0.03(+0.32%)
Aug 19, 2009 8.838 9.379 8.765 9.233 1,220,468 +0.24(+2.68%)
Aug 18, 2009 9.028 9.247 8.955 8.992 975,482 -0.18(-1.91%)
Aug 17, 2009 9.247 9.335 8.904 9.167 1,371,322 -0.41(-4.27%)
Aug 14, 2009 9.751 9.781 9.350 9.576 1,007,593 -0.20(-2.02%)
Aug 13, 2009 9.664 9.824 9.496 9.773 1,127,393 +0.15(+1.59%)
Aug 12, 2009 9.561 9.883 9.437 9.620 1,055,169 -0.01(-0.08%)
Aug 11, 2009 9.854 9.927 9.393 9.627 961,153 -0.35(-3.51%)
Aug 10, 2009 10.47 10.47 9.766 9.978 880,997 -0.45(-4.27%)
Aug 07, 2009 10.06 10.61 9.956 10.42 1,659,862 +0.63(+6.41%)
Aug 06, 2009 9.985 10.07 9.715 9.795 1,053,594 -0.16(-1.61%)
Aug 05, 2009 10.03 10.15 9.700 9.956 1,022,093 -0.03(-0.29%)
Aug 04, 2009 10.07 10.19 9.861 9.985 1,012,637 -0.22(-2.15%)
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.