Worthington Enterprises, Inc. (WTH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 20 |
| 24 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 22 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 19 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 18 Apr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 17 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 16 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 15 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 12 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 11 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 10 Apr 2024 | 55.75 | 55.75 | 55.60 | 55.60 | 55.60 | - |
| 09 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 08 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 05 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 04 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 02 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 28 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 27 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 26 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 25 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 22 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 21 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 20 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 19 Mar 2024 | 57.90 | 58.05 | 57.90 | 58.05 | 58.05 | 20 |
| 18 Mar 2024 | 58.05 | 58.05 | 57.60 | 57.60 | 57.60 | 800 |
| 15 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 14 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 14 Mar 2024 | 0.16 Dividend | |||||
| 13 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.24 | - |
| 12 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.34 | - |
| 11 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.29 | - |
| 08 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
| 07 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
| 06 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
| 05 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.09 | - |
| 04 Mar 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.64 | - |
| 01 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.09 | - |
| 29 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.19 | - |
| 28 Feb 2024 | 57.00 | 57.15 | 57.00 | 57.15 | 56.99 | 88 |
| 27 Feb 2024 | 56.60 | 56.75 | 56.60 | 56.75 | 56.59 | 20 |
| 26 Feb 2024 | 59.00 | 60.25 | 59.00 | 60.25 | 60.08 | 12 |
| 23 Feb 2024 | 57.15 | 57.70 | 57.15 | 57.70 | 57.54 | 35 |
| 22 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.94 | - |
| 21 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
| 20 Feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.99 | - |
| 19 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.14 | - |
| 16 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.54 | - |
| 15 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.00 | - |
| 14 Feb 2024 | 55.15 | 55.25 | 55.15 | 55.25 | 55.10 | 300 |
| 13 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.74 | - |
| 12 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.59 | - |
| 09 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.45 | - |
| 08 Feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
| 07 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.65 | - |
| 06 Feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
| 05 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.00 | - |
| 02 Feb 2024 | 53.90 | 53.90 | 53.85 | 53.85 | 53.70 | 20 |
| 01 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.45 | - |
| 31 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | - |
| 30 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.81 | - |
| 29 Jan 2024 | 51.85 | 52.40 | 51.85 | 52.40 | 52.25 | 100 |
| 26 Jan 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.81 | - |
| 25 Jan 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.50 | - |
| 24 Jan 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.28 | - |
| 23 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.94 | - |
| 22 Jan 2024 | 50.35 | 50.35 | 48.10 | 48.10 | 47.97 | 50 |
| 19 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.94 | - |
| 18 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.97 | - |
| 17 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.23 | - |
| 16 Jan 2024 | 49.26 | 49.28 | 49.26 | 49.28 | 49.14 | 40 |
| 15 Jan 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.02 | - |
| 12 Jan 2024 | 49.24 | 49.24 | 49.16 | 49.16 | 49.02 | 7 |
| 11 Jan 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.72 | - |
| 10 Jan 2024 | 49.54 | 50.05 | 49.54 | 50.05 | 49.91 | 100 |
| 09 Jan 2024 | 50.80 | 50.85 | 50.80 | 50.85 | 50.71 | 10 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.86 | - |
| 05 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
| 04 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.61 | - |
| 03 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | - |
| 02 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.81 | - |
| 29 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | - |
| 28 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | - |
| 27 Dec 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.70 | - |
| 22 Dec 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.20 | - |
| 21 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - |
| 20 Dec 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 51.90 | - |
| 19 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | - |
| 18 Dec 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | - |
| 15 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 50.96 | - |
| 14 Dec 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 49.91 | - |
| 13 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 48.94 | - |
| 12 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | - |
| 11 Dec 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.15 | - |
| 08 Dec 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.63 | - |
| 07 Dec 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.45 | - |
| 06 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.29 | - |
| 05 Dec 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.73 | - |
| 04 Dec 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 41.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.