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 30, 2003 10.71 10.96 10.70 10.91 641,947 +0.36(+3.39%)
May 29, 2003 10.52 10.74 10.40 10.55 461,096 -0.04(-0.41%)
May 28, 2003 10.70 10.77 10.45 10.59 536,941 -0.02(-0.21%)
May 27, 2003 10.27 10.76 10.27 10.61 460,000 +0.28(+2.76%)
May 23, 2003 10.25 10.37 10.19 10.33 506,548 +0.11(+1.07%)
May 22, 2003 10.29 10.36 10.20 10.22 343,768 -0.09(-0.85%)
May 21, 2003 10.23 10.39 10.17 10.31 277,506 +0.07(+0.71%)
May 20, 2003 10.28 10.43 10.07 10.23 422,488 -0.03(-0.28%)
May 19, 2003 10.42 10.42 10.25 10.26 491,625 -0.11(-1.06%)
May 16, 2003 10.42 10.55 10.36 10.37 330,899 -0.05(-0.49%)
May 15, 2003 10.37 10.46 10.28 10.42 275,042 +0.05(+0.49%)
May 14, 2003 10.34 10.40 10.23 10.37 405,923 +0.03(+0.28%)
May 13, 2003 10.49 10.52 10.26 10.34 259,434 -0.21(-2.01%)
May 12, 2003 10.41 10.55 10.26 10.55 437,822 +0.15(+1.40%)
May 09, 2003 10.10 10.42 10.03 10.41 388,262 +0.36(+3.56%)
May 08, 2003 10.10 10.12 9.788 10.05 308,720 +0.01(+0.07%)
May 07, 2003 10.30 10.34 10.000 10.04 548,030 -0.28(-2.69%)
May 06, 2003 10.10 10.52 9.963 10.32 700,542 +0.35(+3.52%)
May 05, 2003 10.18 10.18 9.861 9.970 448,226 -0.18(-1.80%)
May 02, 2003 9.934 10.22 9.934 10.15 314,744 +0.19(+1.91%)
May 01, 2003 9.751 9.970 9.569 9.963 423,310 +0.15(+1.56%)
Apr 30, 2003 9.897 9.897 9.605 9.810 642,905 -0.04(-0.44%)
Apr 29, 2003 10.15 10.15 9.569 9.854 658,786 -0.23(-2.25%)
Apr 28, 2003 10.01 10.21 9.934 10.08 383,060 +0.30(+3.06%)
Apr 25, 2003 9.948 10.02 9.729 9.781 379,226 -0.18(-1.76%)
Apr 24, 2003 9.905 10.01 9.722 9.956 391,274 +0.12(+1.19%)
Apr 23, 2003 9.817 9.941 9.649 9.839 443,846 -0.09(-0.96%)
Apr 22, 2003 9.817 10.07 9.715 9.934 360,607 +0.12(+1.27%)
Apr 21, 2003 9.824 10.07 9.788 9.810 525,852 +0.04(+0.45%)
Apr 17, 2003 9.678 9.795 9.605 9.766 423,310 +0.13(+1.36%)
Apr 16, 2003 9.897 9.897 9.620 9.634 934,650 +0.14(+1.46%)
Apr 15, 2003 9.130 9.510 9.101 9.496 806,918 +0.37(+4.00%)
Apr 14, 2003 8.948 9.182 8.948 9.130 559,530 +0.18(+2.04%)
Apr 11, 2003 9.167 9.262 8.853 8.948 421,393 -0.09(-0.97%)
Apr 10, 2003 9.101 9.130 8.955 9.035 345,411 +0.00(+0.00%)
Apr 09, 2003 9.152 9.350 8.999 9.035 579,929 -0.13(-1.43%)
Apr 08, 2003 9.057 9.203 8.992 9.167 1,260,347 +0.04(+0.40%)
Apr 07, 2003 8.984 9.277 8.977 9.130 1,081,686 +0.39(+4.52%)
Apr 04, 2003 8.860 8.911 8.729 8.736 507,643 -0.18(-1.97%)
Apr 03, 2003 9.021 9.057 8.802 8.911 621,411 -0.05(-0.57%)
Apr 02, 2003 9.277 9.277 8.941 8.962 497,375 +0.05(+0.57%)
Apr 01, 2003 8.780 8.911 8.619 8.911 510,929 +0.20(+2.26%)
Mar 31, 2003 8.984 9.035 8.699 8.714 782,685 -0.27(-3.01%)
Mar 28, 2003 8.948 8.984 8.802 8.984 391,274 +0.04(+0.41%)
Mar 27, 2003 8.838 8.977 8.721 8.948 481,357 +0.09(+1.07%)
Mar 26, 2003 8.926 8.977 8.736 8.853 514,899 -0.01(-0.08%)
Mar 25, 2003 9.152 9.152 8.794 8.860 768,584 -0.33(-3.58%)
Mar 24, 2003 9.145 9.298 8.802 9.189 1,156,299 +0.04(+0.48%)
Mar 21, 2003 9.313 9.313 8.773 9.145 1,062,245 -0.18(-1.88%)
Mar 20, 2003 9.277 9.357 9.065 9.320 663,852 -0.05(-0.55%)
Mar 19, 2003 9.496 9.605 9.057 9.371 1,167,662 -0.53(-5.31%)
Mar 18, 2003 10.12 10.12 9.810 9.897 469,721 -0.11(-1.09%)
Mar 17, 2003 9.423 10.01 9.393 10.01 440,697 +0.55(+5.79%)
Mar 14, 2003 9.788 9.788 9.350 9.459 358,554 -0.12(-1.30%)
Mar 13, 2003 9.401 9.591 9.196 9.583 328,845 +0.32(+3.47%)
Mar 12, 2003 9.203 9.269 9.006 9.262 344,589 -0.09(-1.01%)
Mar 11, 2003 9.313 9.671 9.277 9.357 499,018 -0.01(-0.16%)
Mar 10, 2003 9.532 9.605 9.328 9.371 350,613 -0.26(-2.73%)
Mar 07, 2003 9.547 9.744 9.496 9.634 285,857 +0.04(+0.38%)
Mar 06, 2003 9.897 9.897 9.525 9.598 338,976 -0.30(-3.03%)
Mar 05, 2003 9.824 9.897 9.715 9.897 386,482 +0.12(+1.19%)
Mar 04, 2003 9.897 9.927 9.737 9.781 383,744 -0.12(-1.18%)
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.