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

Worthington Enterprises Inc (NY: WOR )

51.90 +0.65 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2003 10.53 10.61 10.42 10.61 424,789 +0.23(+2.17%)
Oct 30, 2003 10.43 10.50 10.43 10.39 365,577 +0.01(+0.14%)
Oct 29, 2003 10.26 10.39 10.20 10.37 353,624 +0.08(+0.78%)
Oct 28, 2003 10.12 10.31 10.07 10.29 430,971 +0.20(+2.02%)
Oct 27, 2003 9.899 10.12 9.899 10.09 494,305 +0.17(+1.69%)
Oct 24, 2003 9.914 10.02 9.812 9.921 349,365 +0.01(+0.07%)
Oct 23, 2003 9.979 10.07 9.892 9.914 508,730 -0.13(-1.30%)
Oct 22, 2003 10.21 10.21 9.972 10.04 381,513 -0.16(-1.57%)
Oct 21, 2003 10.18 10.33 10.18 10.21 284,108 -0.02(-0.21%)
Oct 20, 2003 10.21 10.21 10.12 10.23 391,405 -0.05(-0.50%)
Oct 17, 2003 10.51 10.51 10.15 10.28 509,966 -0.19(-1.81%)
Oct 16, 2003 10.26 10.38 10.23 10.47 567,530 +0.22(+2.13%)
Oct 15, 2003 10.22 10.34 10.14 10.25 802,456 +0.03(+0.28%)
Oct 14, 2003 10.22 10.24 10.11 10.22 494,442 +0.03(+0.29%)
Oct 13, 2003 10.18 10.28 10.18 10.19 673,315 +0.31(+3.09%)
Oct 10, 2003 9.899 9.899 9.827 9.885 558,463 +0.06(+0.59%)
Oct 09, 2003 9.907 9.965 9.717 9.827 613,279 -0.05(-0.52%)
Oct 08, 2003 9.681 9.863 9.666 9.877 737,061 +0.15(+1.57%)
Oct 07, 2003 9.572 9.732 9.521 9.725 764,538 +0.01(+0.07%)
Oct 06, 2003 9.688 9.827 9.652 9.717 627,429 -0.07(-0.74%)
Oct 03, 2003 9.579 9.870 9.579 9.790 1,012,103 +0.21(+2.20%)
Oct 02, 2003 9.455 9.645 9.339 9.579 716,316 +0.12(+1.23%)
Oct 01, 2003 9.099 9.528 9.099 9.463 1,269,696 +0.32(+3.50%)
Sep 30, 2003 9.244 9.244 9.135 9.142 717,141 -0.07(-0.71%)
Sep 29, 2003 9.077 9.302 9.070 9.208 727,856 +0.13(+1.44%)
Sep 26, 2003 9.113 9.186 9.026 9.077 527,002 -0.09(-1.03%)
Sep 25, 2003 9.433 9.433 9.171 9.171 616,713 -0.15(-1.64%)
Sep 24, 2003 9.208 9.419 9.208 9.324 854,524 +0.12(+1.26%)
Sep 23, 2003 9.463 9.463 9.201 9.208 602,700 -0.15(-1.63%)
Sep 22, 2003 9.463 9.463 9.244 9.361 830,482 -0.13(-1.38%)
Sep 19, 2003 9.463 9.557 9.273 9.492 1,079,558 -0.01(-0.08%)
Sep 18, 2003 9.579 9.681 9.477 9.499 1,180,122 -0.08(-0.84%)
Sep 17, 2003 10.15 10.15 9.586 9.579 1,703,003 -0.76(-7.32%)
Sep 16, 2003 10.39 10.41 10.31 10.34 320,240 -0.08(-0.77%)
Sep 15, 2003 10.64 10.64 10.31 10.42 381,925 -0.13(-1.24%)
Sep 12, 2003 10.41 10.58 10.33 10.55 494,305 +0.07(+0.70%)
Sep 11, 2003 10.48 10.56 10.42 10.47 281,773 -0.07(-0.62%)
Sep 10, 2003 10.59 10.79 10.52 10.54 458,585 -0.20(-1.90%)
Sep 09, 2003 10.90 10.90 10.69 10.74 315,981 -0.09(-0.81%)
Sep 08, 2003 10.53 10.85 10.53 10.83 550,082 +0.24(+2.27%)
Sep 05, 2003 10.74 10.81 10.48 10.59 411,463 -0.09(-0.89%)
Sep 04, 2003 10.55 10.69 10.45 10.69 919,918 -0.49(-4.36%)
Sep 03, 2003 11.21 11.26 11.10 11.17 299,495 +0.10(+0.92%)
Sep 02, 2003 11.02 11.18 10.81 11.07 1,079,420 +0.08(+0.73%)
Aug 29, 2003 10.79 10.99 10.69 10.99 394,290 +0.14(+1.27%)
Aug 28, 2003 10.75 10.88 10.70 10.85 271,881 +0.10(+0.95%)
Aug 27, 2003 10.78 10.83 10.69 10.75 312,134 -0.09(-0.87%)
Aug 26, 2003 10.87 10.90 10.66 10.85 340,573 -0.04(-0.40%)
Aug 25, 2003 10.98 11.05 10.77 10.89 327,796 -0.02(-0.20%)
Aug 22, 2003 11.17 11.20 10.88 10.91 315,020 -0.11(-0.99%)
Aug 21, 2003 11.09 11.25 11.01 11.02 291,115 -0.01(-0.13%)
Aug 20, 2003 11.03 11.06 10.98 11.03 207,998 +0.04(+0.40%)
Aug 19, 2003 10.92 11.05 10.86 10.99 348,541 +0.14(+1.27%)
Aug 18, 2003 10.77 11.00 10.75 10.85 357,746 +0.11(+1.02%)
Aug 15, 2003 10.48 10.77 10.46 10.74 238,772 +0.08(+0.75%)
Aug 14, 2003 10.48 10.70 10.48 10.66 254,296 +0.16(+1.52%)
Aug 13, 2003 10.55 10.71 10.50 10.50 206,075 -0.09(-0.89%)
Aug 12, 2003 10.48 10.61 10.37 10.60 319,004 +0.16(+1.53%)
Aug 11, 2003 10.42 10.53 10.29 10.44 239,733 +0.05(+0.49%)
Aug 08, 2003 10.32 10.47 10.25 10.39 179,010 +0.14(+1.35%)
Aug 07, 2003 10.15 10.37 10.15 10.25 311,173 +0.09(+0.93%)
Aug 06, 2003 10.30 10.37 10.12 10.15 440,038 -0.19(-1.83%)
Aug 05, 2003 10.54 10.58 10.29 10.34 350,327 -0.14(-1.32%)
Aug 04, 2003 10.45 10.69 10.41 10.48 308,975 +0.01(+0.14%)
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.