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 (%)
May 30, 2003 7.124 7.294 7.119 7.255 964,888 +0.24(+3.39%)
May 29, 2003 6.998 7.144 6.920 7.017 693,057 -0.03(-0.41%)
May 28, 2003 7.119 7.168 6.949 7.046 807,057 -0.01(-0.21%)
May 27, 2003 6.833 7.158 6.833 7.061 691,410 +0.19(+2.76%)
May 23, 2003 6.818 6.901 6.779 6.872 761,375 +0.07(+1.07%)
May 22, 2003 6.847 6.891 6.784 6.799 516,706 -0.06(-0.85%)
May 21, 2003 6.808 6.910 6.765 6.857 417,110 +0.05(+0.71%)
May 20, 2003 6.842 6.940 6.701 6.808 635,028 -0.02(-0.28%)
May 19, 2003 6.935 6.935 6.818 6.828 738,945 -0.07(-1.06%)
May 16, 2003 6.935 7.022 6.896 6.901 497,363 -0.03(-0.49%)
May 15, 2003 6.901 6.959 6.838 6.935 413,406 +0.03(+0.49%)
May 14, 2003 6.881 6.920 6.808 6.901 610,129 +0.02(+0.28%)
May 13, 2003 6.978 6.998 6.828 6.881 389,947 -0.14(-2.01%)
May 12, 2003 6.925 7.022 6.828 7.022 658,075 +0.10(+1.40%)
May 09, 2003 6.721 6.930 6.672 6.925 583,583 +0.24(+3.56%)
May 08, 2003 6.721 6.731 6.512 6.687 464,027 +0.00(+0.07%)
May 07, 2003 6.852 6.876 6.653 6.682 823,725 -0.18(-2.69%)
May 06, 2003 6.721 6.998 6.629 6.867 1,052,961 +0.23(+3.52%)
May 05, 2003 6.774 6.774 6.561 6.633 673,714 -0.12(-1.80%)
May 02, 2003 6.609 6.799 6.609 6.755 473,081 +0.13(+1.91%)
May 01, 2003 6.488 6.633 6.366 6.629 636,262 +0.10(+1.56%)
Apr 30, 2003 6.585 6.585 6.390 6.526 966,329 -0.03(-0.44%)
Apr 29, 2003 6.750 6.755 6.366 6.556 990,199 -0.15(-2.25%)
Apr 28, 2003 6.658 6.794 6.609 6.706 575,764 +0.20(+3.06%)
Apr 25, 2003 6.619 6.667 6.473 6.507 570,002 -0.12(-1.76%)
Apr 24, 2003 6.590 6.663 6.468 6.624 588,110 +0.08(+1.19%)
Apr 23, 2003 6.531 6.614 6.420 6.546 667,129 -0.06(-0.96%)
Apr 22, 2003 6.531 6.697 6.463 6.609 542,016 +0.08(+1.27%)
Apr 21, 2003 6.536 6.697 6.512 6.526 790,389 +0.03(+0.45%)
Apr 17, 2003 6.439 6.517 6.390 6.497 636,262 +0.09(+1.36%)
Apr 16, 2003 6.585 6.585 6.400 6.410 1,404,840 +0.09(+1.46%)
Apr 15, 2003 6.075 6.327 6.055 6.318 1,212,850 +0.24(+4.00%)
Apr 14, 2003 5.953 6.109 5.953 6.075 841,010 +0.12(+2.04%)
Apr 11, 2003 6.099 6.162 5.890 5.953 633,381 -0.06(-0.97%)
Apr 10, 2003 6.055 6.075 5.958 6.011 519,175 +0.00(+0.00%)
Apr 09, 2003 6.089 6.220 5.987 6.011 871,671 -0.09(-1.43%)
Apr 08, 2003 6.026 6.123 5.982 6.099 1,894,383 +0.02(+0.40%)
Apr 07, 2003 5.977 6.172 5.972 6.075 1,625,844 +0.26(+4.51%)
Apr 04, 2003 5.895 5.929 5.807 5.812 763,021 -0.12(-1.97%)
Apr 03, 2003 6.002 6.026 5.856 5.929 934,022 -0.03(-0.57%)
Apr 02, 2003 6.172 6.172 5.948 5.963 747,588 +0.03(+0.57%)
Apr 01, 2003 5.841 5.929 5.734 5.929 767,960 +0.13(+2.26%)
Mar 31, 2003 5.977 6.011 5.788 5.798 1,176,427 -0.18(-3.01%)
Mar 28, 2003 5.953 5.977 5.856 5.977 588,110 +0.02(+0.41%)
Mar 27, 2003 5.880 5.972 5.802 5.953 723,512 +0.06(+1.07%)
Mar 26, 2003 5.938 5.972 5.812 5.890 773,927 -0.00(-0.08%)
Mar 25, 2003 6.089 6.089 5.851 5.895 1,155,232 -0.22(-3.58%)
Mar 24, 2003 6.084 6.186 5.856 6.113 1,737,993 +0.03(+0.48%)
Mar 21, 2003 6.196 6.196 5.836 6.084 1,596,624 -0.12(-1.88%)
Mar 20, 2003 6.172 6.225 6.031 6.201 997,813 -0.03(-0.55%)
Mar 19, 2003 6.318 6.390 6.026 6.235 1,755,072 -0.35(-5.31%)
Mar 18, 2003 6.731 6.731 6.526 6.585 706,021 -0.07(-1.09%)
Mar 17, 2003 6.269 6.658 6.249 6.658 662,396 +0.36(+5.79%)
Mar 14, 2003 6.512 6.512 6.220 6.293 538,930 -0.08(-1.30%)
Mar 13, 2003 6.254 6.381 6.118 6.376 494,276 +0.21(+3.47%)
Mar 12, 2003 6.123 6.167 5.992 6.162 517,940 -0.06(-1.01%)
Mar 11, 2003 6.196 6.434 6.172 6.225 750,057 -0.01(-0.16%)
Mar 10, 2003 6.342 6.390 6.206 6.235 526,995 -0.17(-2.73%)
Mar 07, 2003 6.352 6.483 6.318 6.410 429,662 +0.02(+0.38%)
Mar 06, 2003 6.585 6.585 6.337 6.386 509,504 -0.20(-3.03%)
Mar 05, 2003 6.536 6.585 6.463 6.585 580,908 +0.08(+1.20%)
Mar 04, 2003 6.585 6.604 6.478 6.507 576,793 -0.08(-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.