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

Worthington Enterprises Inc (NY: WOR )

40.83 +0.76 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2004 9.911 9.984 9.872 9.950 532,492 +0.04(+0.39%)
Jul 29, 2004 9.726 9.940 9.668 9.911 682,751 +0.19(+1.95%)
Jul 28, 2004 9.556 9.746 9.459 9.721 591,978 +0.17(+1.78%)
Jul 27, 2004 9.367 9.566 9.294 9.551 667,519 +0.19(+2.02%)
Jul 26, 2004 9.610 9.634 9.289 9.362 660,932 -0.15(-1.58%)
Jul 23, 2004 9.595 9.629 9.425 9.513 1,111,297 -0.16(-1.61%)
Jul 22, 2004 9.731 9.804 9.551 9.668 1,682,487 -0.17(-1.78%)
Jul 21, 2004 10.06 10.09 9.828 9.843 1,346,154 -0.16(-1.60%)
Jul 20, 2004 10.00 10.02 9.862 10.00 1,289,138 +0.09(+0.88%)
Jul 19, 2004 9.838 9.955 9.804 9.916 890,643 +0.05(+0.54%)
Jul 16, 2004 9.843 9.867 9.746 9.862 1,398,847 +0.11(+1.15%)
Jul 15, 2004 9.887 9.887 9.653 9.751 1,461,009 -0.06(-0.64%)
Jul 14, 2004 9.770 9.959 9.683 9.814 1,463,479 +0.01(+0.10%)
Jul 13, 2004 9.707 9.814 9.595 9.804 858,739 +0.16(+1.61%)
Jul 12, 2004 9.789 9.809 9.566 9.649 1,144,025 -0.11(-1.14%)
Jul 09, 2004 9.765 9.843 9.673 9.760 1,353,770 +0.12(+1.21%)
Jul 08, 2004 9.823 9.823 9.639 9.644 1,060,045 -0.20(-2.07%)
Jul 07, 2004 9.644 9.911 9.634 9.848 1,484,063 +0.21(+2.22%)
Jul 06, 2004 9.663 9.819 9.615 9.634 887,144 -0.08(-0.85%)
Jul 02, 2004 9.794 9.809 9.702 9.717 980,181 -0.03(-0.30%)
Jul 01, 2004 9.984 9.998 9.668 9.746 1,159,051 -0.23(-2.29%)
Jun 30, 2004 9.765 9.974 9.760 9.974 1,680,634 +0.18(+1.89%)
Jun 29, 2004 9.819 9.862 9.755 9.789 909,168 -0.02(-0.25%)
Jun 28, 2004 9.940 10.00 9.809 9.814 1,297,783 -0.08(-0.79%)
Jun 25, 2004 9.935 10.01 9.765 9.891 2,046,195 -0.01(-0.15%)
Jun 24, 2004 9.853 9.945 9.829 9.906 864,091 +0.07(+0.69%)
Jun 23, 2004 10.05 10.19 9.610 9.838 1,787,874 -0.09(-0.93%)
Jun 22, 2004 9.887 9.959 9.809 9.930 1,196,512 +0.08(+0.84%)
Jun 21, 2004 9.814 9.925 9.741 9.848 623,059 +0.03(+0.35%)
Jun 18, 2004 9.663 9.891 9.663 9.814 836,509 +0.09(+0.95%)
Jun 17, 2004 9.634 9.736 9.634 9.721 579,011 +0.07(+0.76%)
Jun 16, 2004 9.712 9.712 9.610 9.649 722,477 -0.06(-0.65%)
Jun 15, 2004 9.581 9.717 9.547 9.712 863,679 +0.20(+2.09%)
Jun 14, 2004 9.658 9.658 9.440 9.513 735,856 -0.15(-1.51%)
Jun 10, 2004 9.595 9.702 9.595 9.658 847,418 +0.11(+1.12%)
Jun 09, 2004 9.644 9.653 9.547 9.551 605,151 -0.09(-0.96%)
Jun 08, 2004 9.595 9.668 9.561 9.644 836,509 +0.03(+0.30%)
Jun 07, 2004 9.401 9.615 9.357 9.615 595,683 +0.23(+2.43%)
Jun 04, 2004 9.352 9.406 9.279 9.386 490,296 +0.10(+1.05%)
Jun 03, 2004 9.299 9.362 9.255 9.289 637,056 -0.00(-0.05%)
Jun 02, 2004 9.367 9.367 9.187 9.294 776,199 -0.03(-0.36%)
Jun 01, 2004 9.304 9.401 9.289 9.328 1,173,253 +0.03(+0.31%)
May 28, 2004 9.250 9.328 9.153 9.299 1,288,109 +0.00(+0.00%)
May 27, 2004 9.114 9.299 9.109 9.299 1,233,563 +0.16(+1.75%)
May 26, 2004 8.978 9.143 8.871 9.138 1,087,009 +0.18(+2.01%)
May 25, 2004 8.755 8.968 8.755 8.959 1,004,675 +0.15(+1.65%)
May 24, 2004 8.721 8.862 8.711 8.813 502,646 +0.10(+1.17%)
May 21, 2004 8.623 8.803 8.594 8.711 607,210 +0.11(+1.24%)
May 20, 2004 8.429 8.623 8.376 8.604 659,286 +0.16(+1.90%)
May 19, 2004 8.531 8.721 8.415 8.444 848,859 -0.01(-0.17%)
May 18, 2004 8.259 8.502 8.259 8.458 1,103,064 +0.20(+2.41%)
May 17, 2004 8.458 8.458 8.210 8.259 1,040,490 -0.27(-3.19%)
May 14, 2004 8.599 8.638 8.381 8.531 538,667 -0.07(-0.85%)
May 13, 2004 8.449 8.614 8.390 8.604 779,904 +0.12(+1.37%)
May 12, 2004 8.492 8.502 8.147 8.487 835,891 -0.00(-0.06%)
May 11, 2004 8.337 8.492 8.283 8.492 625,117 +0.17(+2.04%)
May 10, 2004 8.444 8.444 8.142 8.322 1,009,409 -0.12(-1.44%)
May 07, 2004 8.847 8.852 8.434 8.444 1,111,709 -0.45(-5.08%)
May 06, 2004 8.866 8.896 8.706 8.896 950,541 +0.02(+0.22%)
May 05, 2004 8.886 8.934 8.852 8.876 545,460 -0.03(-0.38%)
May 04, 2004 8.735 8.934 8.657 8.910 906,698 +0.24(+2.75%)
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.