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

Worthington Enterprises Inc (NY: WOR )

55.74 -0.56 (-0.99%)
Streaming Delayed Price Updated: 2:52 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 (%)
Dec 31, 2003 13.04 13.18 13.00 13.17 667,138 +0.02(+0.17%)
Dec 30, 2003 13.19 13.32 13.11 13.15 394,149 -0.04(-0.33%)
Dec 29, 2003 13.00 13.21 12.95 13.19 775,566 +0.13(+1.01%)
Dec 26, 2003 12.89 13.16 12.88 13.06 211,655 +0.10(+0.73%)
Dec 24, 2003 13.22 13.22 12.93 12.97 287,089 -0.26(-1.93%)
Dec 23, 2003 13.15 13.29 13.10 13.22 821,703 +0.11(+0.84%)
Dec 22, 2003 12.96 13.16 12.91 13.11 746,953 +0.12(+0.96%)
Dec 19, 2003 12.89 13.07 12.75 12.99 1,592,889 +0.24(+1.89%)
Dec 18, 2003 12.27 12.79 12.27 12.75 1,641,490 +0.66(+5.44%)
Dec 17, 2003 11.69 12.16 11.53 12.09 1,343,311 +0.52(+4.48%)
Dec 16, 2003 11.87 11.88 11.47 11.57 1,337,151 -0.31(-2.64%)
Dec 15, 2003 12.04 12.04 11.86 11.88 724,090 -0.06(-0.49%)
Dec 12, 2003 11.80 12.00 11.70 11.94 527,905 +0.11(+0.93%)
Dec 11, 2003 11.64 11.84 11.64 11.83 771,596 +0.13(+1.12%)
Dec 10, 2003 11.52 11.73 11.52 11.70 889,061 +0.12(+1.01%)
Dec 09, 2003 11.52 11.71 11.50 11.58 1,187,924 +0.07(+0.57%)
Dec 08, 2003 10.86 11.58 10.86 11.52 1,373,704 +0.66(+6.05%)
Dec 05, 2003 10.82 10.91 10.79 10.86 251,083 -0.03(-0.27%)
Dec 04, 2003 10.63 10.79 10.63 10.89 602,655 +0.23(+2.12%)
Dec 03, 2003 10.64 10.76 10.61 10.66 418,792 +0.01(+0.07%)
Dec 02, 2003 10.61 10.70 10.53 10.66 526,262 -0.07(-0.68%)
Dec 01, 2003 10.53 10.75 10.47 10.73 523,387 +0.27(+2.58%)
Nov 28, 2003 10.47 10.59 10.45 10.46 255,875 -0.01(-0.07%)
Nov 26, 2003 10.36 10.45 10.23 10.47 702,048 +0.23(+2.21%)
Nov 25, 2003 10.08 10.25 10.000 10.24 669,876 +0.24(+2.41%)
Nov 24, 2003 10.01 10.08 9.970 10.000 757,358 -0.01(-0.15%)
Nov 21, 2003 9.919 10.02 9.897 10.01 671,655 +0.09(+0.96%)
Nov 20, 2003 9.948 10.09 9.948 9.919 506,411 -0.03(-0.29%)
Nov 19, 2003 10.03 10.09 9.956 9.948 472,732 -0.12(-1.16%)
Nov 18, 2003 9.970 10.06 9.970 10.07 277,369 +0.09(+0.95%)
Nov 17, 2003 9.875 9.970 9.824 9.970 492,310 -0.01(-0.15%)
Nov 14, 2003 10.04 10.19 9.948 9.985 400,310 -0.08(-0.80%)
Nov 13, 2003 10.12 10.16 10.03 10.07 340,072 -0.05(-0.51%)
Nov 12, 2003 9.992 10.15 9.948 10.12 542,691 +0.11(+1.10%)
Nov 11, 2003 9.941 10.07 9.948 10.01 332,816 +0.07(+0.66%)
Nov 10, 2003 10.25 10.25 9.890 9.941 630,584 -0.24(-2.37%)
Nov 07, 2003 10.39 10.39 10.17 10.18 508,738 -0.08(-0.78%)
Nov 06, 2003 10.26 10.28 10.19 10.26 376,899 +0.08(+0.79%)
Nov 05, 2003 10.53 10.18 9.934 10.18 1,014,329 -0.10(-0.99%)
Nov 04, 2003 10.53 10.45 10.23 10.28 739,971 -0.24(-2.29%)
Nov 03, 2003 10.65 10.70 10.58 10.53 293,305 -0.12(-1.17%)
Oct 31, 2003 10.57 10.65 10.46 10.65 423,310 +0.23(+2.17%)
Oct 30, 2003 10.47 10.54 10.47 10.42 364,304 +0.01(+0.14%)
Oct 29, 2003 10.30 10.42 10.23 10.41 352,393 +0.08(+0.78%)
Oct 28, 2003 10.16 10.35 10.10 10.33 429,470 +0.20(+2.02%)
Oct 27, 2003 9.934 10.15 9.934 10.12 492,584 +0.17(+1.69%)
Oct 24, 2003 9.948 10.05 9.846 9.956 348,149 +0.01(+0.07%)
Oct 23, 2003 10.01 10.11 9.927 9.948 506,959 -0.13(-1.30%)
Oct 22, 2003 10.25 10.25 10.01 10.08 380,185 -0.16(-1.57%)
Oct 21, 2003 10.21 10.36 10.21 10.24 283,119 -0.02(-0.21%)
Oct 20, 2003 10.25 10.25 10.15 10.26 390,042 -0.05(-0.50%)
Oct 17, 2003 10.55 10.55 10.19 10.31 508,191 -0.19(-1.81%)
Oct 16, 2003 10.29 10.42 10.27 10.50 565,554 +0.22(+2.13%)
Oct 15, 2003 10.26 10.38 10.17 10.28 799,662 +0.03(+0.28%)
Oct 14, 2003 10.26 10.28 10.15 10.26 492,721 +0.03(+0.29%)
Oct 13, 2003 10.21 10.31 10.21 10.23 670,971 +0.31(+3.09%)
Oct 10, 2003 9.934 9.934 9.861 9.919 556,518 +0.06(+0.59%)
Oct 09, 2003 9.941 10.000 9.751 9.861 611,143 -0.05(-0.52%)
Oct 08, 2003 9.715 9.897 9.700 9.912 734,495 +0.15(+1.57%)
Oct 07, 2003 9.605 9.766 9.554 9.759 761,876 +0.01(+0.07%)
Oct 06, 2003 9.722 9.861 9.686 9.751 625,245 -0.07(-0.74%)
Oct 03, 2003 9.613 9.905 9.613 9.824 1,008,579 +0.21(+2.20%)
Oct 02, 2003 9.488 9.678 9.371 9.613 713,822 +0.12(+1.23%)
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.