Worthington Enterprises, Inc. (WOR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.41

+0.80

(+1.39%)

At close: 04:00PM EDT

58.41

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	57.72	58.66	57.50	58.41	58.41	147,500
25 Apr 2024	58.25	58.25	56.88	57.61	57.61	276,500
24 Apr 2024	59.54	59.71	58.10	58.84	58.84	194,400
23 Apr 2024	57.57	60.15	57.57	59.60	59.60	317,500
22 Apr 2024	57.49	58.31	57.03	57.61	57.61	180,400
19 Apr 2024	57.11	58.27	56.74	57.35	57.35	237,400
18 Apr 2024	58.44	58.75	56.88	57.22	57.22	207,500
17 Apr 2024	58.33	58.70	57.52	58.11	58.11	244,000
16 Apr 2024	57.49	58.09	56.87	57.70	57.70	144,000
15 Apr 2024	58.81	59.21	57.42	57.94	57.94	163,100
12 Apr 2024	58.68	59.11	57.95	58.38	58.38	190,500
11 Apr 2024	59.49	59.58	59.00	59.29	59.29	198,900
10 Apr 2024	59.56	59.87	58.42	59.29	59.29	189,500
09 Apr 2024	61.69	61.70	60.22	60.74	60.74	137,000
08 Apr 2024	62.20	62.20	61.20	61.21	61.21	158,900
05 Apr 2024	59.94	61.70	59.94	61.59	61.59	279,800
04 Apr 2024	60.62	61.51	59.79	60.16	60.16	210,600
03 Apr 2024	58.95	60.63	58.52	60.44	60.44	253,200
02 Apr 2024	60.54	60.75	58.42	59.00	59.00	426,000
01 Apr 2024	62.18	62.56	60.72	61.19	61.19	338,400
28 Mar 2024	61.92	62.86	61.60	62.23	62.23	257,800
27 Mar 2024	61.10	62.07	61.02	61.96	61.96	268,500
26 Mar 2024	62.68	62.68	60.21	60.53	60.53	303,500
25 Mar 2024	64.74	65.34	61.89	62.35	62.35	285,000
22 Mar 2024	66.37	66.37	63.11	64.25	64.25	393,500
21 Mar 2024	63.61	69.96	61.02	66.98	66.98	822,400
20 Mar 2024	63.73	64.46	62.51	63.70	63.70	362,000
19 Mar 2024	63.27	63.56	62.29	62.89	62.89	311,700
18 Mar 2024	63.57	64.14	62.88	63.22	63.22	364,100
15 Mar 2024	61.27	64.12	61.27	63.40	63.40	1,494,900
14 Mar 2024	62.60	62.76	60.78	61.54	61.54	315,100
14 Mar 2024	0.16 Dividend
13 Mar 2024	62.67	63.49	62.26	63.06	62.90	271,600
12 Mar 2024	62.19	63.18	61.84	62.87	62.71	235,500
11 Mar 2024	62.90	63.15	60.82	62.00	61.84	320,400
08 Mar 2024	64.66	65.10	62.81	63.27	63.11	231,500
07 Mar 2024	63.80	64.37	62.72	63.88	63.72	243,600
06 Mar 2024	63.42	63.53	62.00	63.08	62.92	221,500
05 Mar 2024	62.12	63.28	61.68	62.78	62.62	200,700
04 Mar 2024	63.11	63.37	61.83	62.48	62.32	217,600
01 Mar 2024	62.40	63.72	62.40	63.02	62.86	197,900
29 Feb 2024	61.84	62.43	60.87	62.12	61.96	279,500
28 Feb 2024	61.47	62.46	61.36	61.48	61.32	163,600
27 Feb 2024	62.51	62.84	61.13	62.16	62.00	233,900
26 Feb 2024	64.20	67.23	61.55	61.88	61.72	605,600
23 Feb 2024	62.46	64.66	62.24	64.23	64.07	466,700
22 Feb 2024	62.46	62.88	61.79	62.19	62.03	193,100
21 Feb 2024	62.80	62.94	61.34	62.11	61.95	220,900
20 Feb 2024	61.03	62.53	60.76	62.51	62.35	231,100
16 Feb 2024	62.13	63.09	61.76	61.97	61.81	168,700
15 Feb 2024	59.71	62.70	59.71	62.50	62.34	315,800
14 Feb 2024	60.05	60.23	58.26	59.39	59.24	301,500
13 Feb 2024	60.41	61.22	58.71	59.43	59.28	485,900
12 Feb 2024	62.37	63.37	62.25	62.74	62.58	314,200
09 Feb 2024	58.04	63.87	57.98	62.60	62.44	911,800
08 Feb 2024	57.85	58.69	57.85	58.19	58.04	221,400
07 Feb 2024	57.33	58.59	57.25	57.78	57.63	233,900
06 Feb 2024	57.50	57.98	56.74	57.13	56.99	199,200
05 Feb 2024	58.00	58.20	56.95	57.63	57.48	205,400
02 Feb 2024	58.65	59.15	58.21	58.76	58.61	210,500
01 Feb 2024	57.78	59.09	57.42	58.97	58.82	288,700
31 Jan 2024	57.87	58.57	56.98	57.04	56.90	227,600
30 Jan 2024	56.18	57.75	56.18	57.64	57.49	223,800
29 Jan 2024	56.61	56.73	55.97	56.62	56.48	177,600
26 Jan 2024	56.00	56.52	55.74	56.50	56.36	235,800
25 Jan 2024	54.99	55.75	54.17	55.74	55.60	269,600
24 Jan 2024	54.59	54.64	53.83	54.30	54.16	223,100
23 Jan 2024	54.62	54.74	53.50	54.00	53.86	316,000
22 Jan 2024	53.85	54.17	51.21	53.91	53.77	556,000
19 Jan 2024	53.90	55.21	53.00	55.20	55.06	332,600
18 Jan 2024	53.06	53.71	52.59	53.69	53.55	187,500
17 Jan 2024	52.39	53.23	52.28	52.60	52.47	242,100
16 Jan 2024	53.50	53.86	52.86	53.04	52.91	202,400
12 Jan 2024	54.46	55.30	53.73	54.23	54.09	210,500
11 Jan 2024	54.92	55.13	53.80	54.40	54.26	292,900
10 Jan 2024	54.42	55.08	54.03	55.04	54.90	216,800
09 Jan 2024	55.19	55.52	54.26	54.56	54.42	317,100
08 Jan 2024	55.53	56.09	55.17	56.08	55.94	258,600
05 Jan 2024	54.60	55.69	54.57	55.30	55.16	325,500
04 Jan 2024	55.40	55.59	54.32	54.94	54.80	323,100
03 Jan 2024	56.31	56.81	55.42	55.64	55.50	444,100
02 Jan 2024	57.13	57.66	55.90	56.72	56.58	389,600
29 Dec 2023	58.36	58.50	57.25	57.55	57.40	287,200
28 Dec 2023	58.40	59.06	57.79	57.88	57.73	270,600
27 Dec 2023	58.78	59.29	58.00	58.88	58.73	268,100
26 Dec 2023	58.60	59.26	57.96	58.87	58.72	237,600
22 Dec 2023	58.52	59.26	57.84	58.43	58.28	303,100
21 Dec 2023	57.82	58.09	56.91	58.08	57.93	373,800
20 Dec 2023	58.55	59.73	56.81	57.15	57.00	657,600
19 Dec 2023	57.17	58.96	56.70	58.51	58.36	629,700
18 Dec 2023	57.49	57.96	55.90	56.55	56.41	651,400
15 Dec 2023	56.33	57.57	55.55	57.33	57.18	5,607,100
14 Dec 2023	56.47	57.33	55.36	56.40	56.26	687,000
13 Dec 2023	53.22	55.27	53.06	54.71	54.57	619,500
12 Dec 2023	52.30	53.52	51.87	53.23	53.09	521,400
11 Dec 2023	50.68	52.28	50.30	52.04	51.91	472,800
08 Dec 2023	51.68	52.36	50.62	51.17	51.04	430,400
07 Dec 2023	51.50	51.96	50.56	51.85	51.72	573,500
06 Dec 2023	51.75	53.41	51.00	51.62	51.49	568,900
05 Dec 2023	49.72	52.04	49.34	51.49	51.36	809,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,625.33+1,328.05(+1.38%)

Worthington Enterprises, Inc. (WOR)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,625.33
+1,328.05(+1.38%)