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

Worthington Enterprises Inc (NY: WOR )

55.80 -0.50 (-0.90%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 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 (%)
Nov 28, 2003 10.46 10.59 10.44 10.46 255,990 -0.01(-0.07%)
Nov 26, 2003 10.35 10.45 10.22 10.46 702,364 +0.23(+2.21%)
Nov 25, 2003 10.08 10.24 9.995 10.24 670,177 +0.24(+2.41%)
Nov 24, 2003 10.00 10.08 9.966 9.995 757,698 -0.01(-0.15%)
Nov 21, 2003 9.915 10.02 9.893 10.01 671,957 +0.09(+0.96%)
Nov 20, 2003 9.944 10.09 9.944 9.915 506,639 -0.03(-0.29%)
Nov 19, 2003 10.02 10.08 9.951 9.944 472,945 -0.12(-1.16%)
Nov 18, 2003 9.966 10.05 9.966 10.06 277,494 +0.09(+0.95%)
Nov 17, 2003 9.871 9.966 9.820 9.966 492,531 -0.01(-0.15%)
Nov 14, 2003 10.04 10.19 9.944 9.981 400,490 -0.08(-0.80%)
Nov 13, 2003 10.11 10.16 10.02 10.06 340,224 -0.05(-0.51%)
Nov 12, 2003 9.988 10.14 9.944 10.11 542,935 +0.11(+1.10%)
Nov 11, 2003 9.937 10.07 9.944 10.00 332,965 +0.07(+0.66%)
Nov 10, 2003 10.24 10.24 9.886 9.937 630,867 -0.24(-2.37%)
Nov 07, 2003 10.39 10.39 10.17 10.18 508,967 -0.08(-0.78%)
Nov 06, 2003 10.26 10.27 10.19 10.26 377,068 +0.08(+0.79%)
Nov 05, 2003 10.52 10.18 9.929 10.18 1,014,785 -0.10(-0.99%)
Nov 04, 2003 10.52 10.45 10.22 10.28 740,304 -0.24(-2.29%)
Nov 03, 2003 10.64 10.70 10.57 10.52 293,437 -0.12(-1.17%)
Oct 31, 2003 10.56 10.64 10.46 10.64 423,500 +0.23(+2.17%)
Oct 30, 2003 10.46 10.54 10.46 10.42 364,467 +0.01(+0.14%)
Oct 29, 2003 10.29 10.42 10.23 10.40 352,551 +0.08(+0.78%)
Oct 28, 2003 10.16 10.35 10.10 10.32 429,664 +0.20(+2.02%)
Oct 27, 2003 9.929 10.15 9.929 10.12 492,805 +0.17(+1.69%)
Oct 24, 2003 9.944 10.05 9.842 9.951 348,305 +0.01(+0.07%)
Oct 23, 2003 10.01 10.10 9.922 9.944 507,187 -0.13(-1.30%)
Oct 22, 2003 10.24 10.24 10.00 10.08 380,356 -0.16(-1.57%)
Oct 21, 2003 10.21 10.36 10.21 10.24 283,246 -0.02(-0.21%)
Oct 20, 2003 10.24 10.24 10.15 10.26 390,217 -0.05(-0.50%)
Oct 17, 2003 10.54 10.54 10.19 10.31 508,419 -0.19(-1.81%)
Oct 16, 2003 10.29 10.41 10.27 10.50 565,808 +0.22(+2.13%)
Oct 15, 2003 10.25 10.37 10.17 10.28 800,021 +0.03(+0.28%)
Oct 14, 2003 10.25 10.27 10.14 10.25 492,942 +0.03(+0.29%)
Oct 13, 2003 10.21 10.31 10.21 10.22 671,273 +0.31(+3.09%)
Oct 10, 2003 9.929 9.929 9.856 9.915 556,769 +0.06(+0.59%)
Oct 09, 2003 9.937 9.995 9.747 9.856 611,418 -0.05(-0.52%)
Oct 08, 2003 9.710 9.893 9.696 9.908 734,825 +0.15(+1.57%)
Oct 07, 2003 9.601 9.762 9.550 9.754 762,218 +0.01(+0.07%)
Oct 06, 2003 9.718 9.856 9.681 9.747 625,526 -0.07(-0.74%)
Oct 03, 2003 9.608 9.900 9.608 9.820 1,009,032 +0.21(+2.20%)
Oct 02, 2003 9.484 9.674 9.367 9.608 714,143 +0.12(+1.23%)
Oct 01, 2003 9.126 9.557 9.126 9.491 1,265,844 +0.32(+3.50%)
Sep 30, 2003 9.272 9.272 9.163 9.170 714,965 -0.07(-0.71%)
Sep 29, 2003 9.104 9.331 9.097 9.236 725,648 +0.13(+1.44%)
Sep 26, 2003 9.141 9.214 9.053 9.104 525,403 -0.09(-1.03%)
Sep 25, 2003 9.462 9.462 9.199 9.199 614,842 -0.15(-1.64%)
Sep 24, 2003 9.236 9.448 9.236 9.353 851,931 +0.12(+1.26%)
Sep 23, 2003 9.491 9.491 9.229 9.236 600,872 -0.15(-1.63%)
Sep 22, 2003 9.491 9.491 9.272 9.389 827,962 -0.13(-1.38%)
Sep 19, 2003 9.491 9.586 9.302 9.521 1,076,283 -0.01(-0.08%)
Sep 18, 2003 9.608 9.710 9.506 9.528 1,176,542 -0.08(-0.84%)
Sep 17, 2003 10.19 10.19 9.615 9.608 1,697,837 -0.76(-7.32%)
Sep 16, 2003 10.42 10.44 10.35 10.37 319,269 -0.08(-0.77%)
Sep 15, 2003 10.67 10.67 10.35 10.45 380,767 -0.13(-1.24%)
Sep 12, 2003 10.44 10.61 10.36 10.58 492,805 +0.07(+0.69%)
Sep 11, 2003 10.51 10.59 10.46 10.51 280,918 -0.07(-0.62%)
Sep 10, 2003 10.62 10.82 10.55 10.57 457,194 -0.20(-1.90%)
Sep 09, 2003 10.93 10.94 10.73 10.78 315,023 -0.09(-0.81%)
Sep 08, 2003 10.56 10.88 10.56 10.86 548,414 +0.24(+2.27%)
Sep 05, 2003 10.77 10.84 10.51 10.62 410,214 -0.09(-0.89%)
Sep 04, 2003 10.59 10.72 10.48 10.72 917,128 -0.49(-4.37%)
Sep 03, 2003 11.24 11.29 11.13 11.21 298,587 +0.10(+0.92%)
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.