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 (%)
May 30, 2003 10.68 10.93 10.67 10.87 643,901 +0.36(+3.39%)
May 29, 2003 10.49 10.70 10.37 10.52 462,499 -0.04(-0.41%)
May 28, 2003 10.67 10.74 10.41 10.56 538,575 -0.02(-0.21%)
May 27, 2003 10.24 10.73 10.24 10.58 461,400 +0.28(+2.76%)
May 23, 2003 10.22 10.34 10.16 10.30 508,089 +0.11(+1.07%)
May 22, 2003 10.26 10.33 10.17 10.19 344,814 -0.09(-0.85%)
May 21, 2003 10.20 10.36 10.14 10.28 278,350 +0.07(+0.71%)
May 20, 2003 10.25 10.40 10.04 10.20 423,774 -0.03(-0.29%)
May 19, 2003 10.39 10.39 10.22 10.23 493,121 -0.11(-1.06%)
May 16, 2003 10.39 10.52 10.33 10.34 331,906 -0.05(-0.49%)
May 15, 2003 10.34 10.43 10.25 10.39 275,879 +0.05(+0.49%)
May 14, 2003 10.31 10.37 10.20 10.34 407,158 +0.03(+0.28%)
May 13, 2003 10.46 10.49 10.23 10.31 260,224 -0.21(-2.01%)
May 12, 2003 10.38 10.52 10.23 10.52 439,154 +0.15(+1.40%)
May 09, 2003 10.07 10.38 9.998 10.38 389,444 +0.36(+3.56%)
May 08, 2003 10.07 10.09 9.758 10.02 309,660 +0.01(+0.07%)
May 07, 2003 10.27 10.30 9.969 10.01 549,698 -0.28(-2.69%)
May 06, 2003 10.07 10.49 9.933 10.29 702,674 +0.35(+3.52%)
May 05, 2003 10.15 10.15 9.831 9.940 449,590 -0.18(-1.80%)
May 02, 2003 9.904 10.19 9.904 10.12 315,702 +0.19(+1.91%)
May 01, 2003 9.722 9.940 9.540 9.933 424,598 +0.15(+1.56%)
Apr 30, 2003 9.867 9.867 9.576 9.780 644,862 -0.04(-0.44%)
Apr 29, 2003 10.11 10.12 9.540 9.824 660,791 -0.23(-2.25%)
Apr 28, 2003 9.977 10.18 9.904 10.05 384,225 +0.30(+3.06%)
Apr 25, 2003 9.918 9.991 9.700 9.751 380,380 -0.17(-1.76%)
Apr 24, 2003 9.875 9.984 9.693 9.926 392,465 +0.12(+1.19%)
Apr 23, 2003 9.787 9.911 9.620 9.809 445,196 -0.09(-0.96%)
Apr 22, 2003 9.787 10.03 9.685 9.904 361,705 +0.12(+1.27%)
Apr 21, 2003 9.795 10.03 9.758 9.780 527,452 +0.04(+0.45%)
Apr 17, 2003 9.649 9.765 9.576 9.736 424,598 +0.13(+1.36%)
Apr 16, 2003 9.867 9.867 9.591 9.605 937,494 +0.14(+1.46%)
Apr 15, 2003 9.103 9.481 9.074 9.467 809,373 +0.36(+4.00%)
Apr 14, 2003 8.921 9.154 8.921 9.103 561,233 +0.18(+2.04%)
Apr 11, 2003 9.139 9.234 8.826 8.921 422,675 -0.09(-0.97%)
Apr 10, 2003 9.074 9.103 8.928 9.008 346,462 +0.00(+0.00%)
Apr 09, 2003 9.125 9.321 8.972 9.008 581,694 -0.13(-1.43%)
Apr 08, 2003 9.030 9.176 8.964 9.139 1,264,182 +0.04(+0.40%)
Apr 07, 2003 8.957 9.248 8.950 9.103 1,084,978 +0.39(+4.52%)
Apr 04, 2003 8.833 8.884 8.702 8.709 509,188 -0.17(-1.97%)
Apr 03, 2003 8.993 9.030 8.775 8.884 623,302 -0.05(-0.57%)
Apr 02, 2003 9.248 9.248 8.913 8.935 498,889 +0.05(+0.57%)
Apr 01, 2003 8.753 8.884 8.593 8.884 512,484 +0.20(+2.26%)
Mar 31, 2003 8.957 9.008 8.673 8.688 785,067 -0.27(-3.01%)
Mar 28, 2003 8.921 8.957 8.775 8.957 392,465 +0.04(+0.41%)
Mar 27, 2003 8.811 8.950 8.695 8.921 482,822 +0.09(+1.07%)
Mar 26, 2003 8.899 8.950 8.709 8.826 516,466 -0.01(-0.08%)
Mar 25, 2003 9.125 9.125 8.768 8.833 770,923 -0.33(-3.58%)
Mar 24, 2003 9.117 9.270 8.775 9.161 1,159,818 +0.04(+0.48%)
Mar 21, 2003 9.285 9.285 8.746 9.117 1,065,478 -0.17(-1.88%)
Mar 20, 2003 9.248 9.328 9.037 9.292 665,872 -0.05(-0.55%)
Mar 19, 2003 9.467 9.576 9.030 9.343 1,171,216 -0.52(-5.31%)
Mar 18, 2003 10.09 10.09 9.780 9.867 471,150 -0.11(-1.09%)
Mar 17, 2003 9.394 9.977 9.365 9.977 442,038 +0.55(+5.79%)
Mar 14, 2003 9.758 9.758 9.321 9.430 359,645 -0.12(-1.30%)
Mar 13, 2003 9.372 9.562 9.168 9.554 329,846 +0.32(+3.47%)
Mar 12, 2003 9.176 9.241 8.979 9.234 345,638 -0.09(-1.01%)
Mar 11, 2003 9.285 9.642 9.248 9.328 500,537 -0.01(-0.16%)
Mar 10, 2003 9.503 9.576 9.299 9.343 351,680 -0.26(-2.73%)
Mar 07, 2003 9.518 9.714 9.467 9.605 286,727 +0.04(+0.38%)
Mar 06, 2003 9.867 9.867 9.496 9.569 340,008 -0.30(-3.03%)
Mar 05, 2003 9.795 9.867 9.685 9.867 387,658 +0.12(+1.19%)
Mar 04, 2003 9.867 9.896 9.707 9.751 384,912 -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.