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

Worthington Enterprises Inc (NY: WOR )

56.99 +0.73 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 8.980 9.031 8.696 8.710 783,037 -0.27(-3.01%)
Mar 28, 2003 8.944 8.980 8.798 8.980 391,450 +0.04(+0.41%)
Mar 27, 2003 8.834 8.973 8.717 8.944 481,574 +0.09(+1.07%)
Mar 26, 2003 8.922 8.973 8.732 8.849 515,131 -0.01(-0.08%)
Mar 25, 2003 9.148 9.148 8.790 8.856 768,930 -0.33(-3.58%)
Mar 24, 2003 9.141 9.294 8.798 9.185 1,156,819 +0.04(+0.48%)
Mar 21, 2003 9.309 9.309 8.769 9.141 1,062,723 -0.18(-1.88%)
Mar 20, 2003 9.272 9.353 9.061 9.316 664,150 -0.05(-0.55%)
Mar 19, 2003 9.491 9.601 9.053 9.367 1,168,187 -0.53(-5.31%)
Mar 18, 2003 10.11 10.11 9.805 9.893 469,932 -0.11(-1.09%)
Mar 17, 2003 9.418 10.00 9.389 10.00 440,895 +0.55(+5.79%)
Mar 14, 2003 9.783 9.783 9.345 9.455 358,715 -0.12(-1.30%)
Mar 13, 2003 9.396 9.586 9.192 9.579 328,993 +0.32(+3.47%)
Mar 12, 2003 9.199 9.265 9.002 9.258 344,744 -0.09(-1.01%)
Mar 11, 2003 9.309 9.667 9.272 9.353 499,243 -0.01(-0.16%)
Mar 10, 2003 9.528 9.601 9.323 9.367 350,771 -0.26(-2.73%)
Mar 07, 2003 9.542 9.740 9.491 9.630 285,986 +0.04(+0.38%)
Mar 06, 2003 9.893 9.893 9.521 9.594 339,129 -0.30(-3.03%)
Mar 05, 2003 9.820 9.893 9.710 9.893 386,656 +0.12(+1.19%)
Mar 04, 2003 9.893 9.922 9.732 9.776 383,917 -0.12(-1.18%)
Mar 03, 2003 10.13 10.22 9.762 9.893 402,544 -0.17(-1.67%)
Feb 28, 2003 9.951 10.22 9.951 10.06 572,109 +0.20(+2.07%)
Feb 27, 2003 9.929 9.973 9.674 9.856 269,961 +0.00(+0.00%)
Feb 26, 2003 10.04 10.04 9.835 9.856 314,612 -0.08(-0.81%)
Feb 25, 2003 9.710 9.937 9.637 9.937 398,709 +0.08(+0.81%)
Feb 24, 2003 10.21 10.21 9.791 9.856 307,489 -0.33(-3.23%)
Feb 21, 2003 9.893 10.27 9.820 10.19 346,662 +0.37(+3.72%)
Feb 20, 2003 10.00 10.00 9.754 9.820 584,025 -0.25(-2.47%)
Feb 19, 2003 10.31 10.35 9.966 10.07 326,117 -0.20(-1.92%)
Feb 18, 2003 10.00 10.33 9.929 10.27 420,487 +0.23(+2.26%)
Feb 14, 2003 9.988 10.13 9.929 10.04 512,117 +0.03(+0.29%)
Feb 13, 2003 10.04 10.08 9.908 10.01 472,123 -0.07(-0.65%)
Feb 12, 2003 10.08 10.25 9.944 10.08 505,680 +0.00(+0.00%)
Feb 11, 2003 10.39 10.39 9.981 10.08 628,539 -0.24(-2.34%)
Feb 10, 2003 10.16 10.37 9.856 10.32 694,283 +0.11(+1.07%)
Feb 07, 2003 10.59 10.62 10.15 10.21 605,529 -0.14(-1.34%)
Feb 06, 2003 10.51 10.62 10.19 10.35 722,909 -0.18(-1.73%)
Feb 05, 2003 10.84 10.95 10.52 10.53 549,098 -0.17(-1.57%)
Feb 04, 2003 10.81 10.86 10.62 10.70 545,948 -0.18(-1.68%)
Feb 03, 2003 11.06 11.21 10.77 10.88 429,527 -0.20(-1.78%)
Jan 31, 2003 10.76 11.39 10.73 11.08 661,959 +0.31(+2.85%)
Jan 30, 2003 10.83 11.00 10.71 10.77 678,395 -0.10(-0.94%)
Jan 29, 2003 10.89 10.90 10.56 10.87 733,729 -0.08(-0.73%)
Jan 28, 2003 10.67 11.02 10.59 10.95 1,155,449 +0.28(+2.60%)
Jan 27, 2003 10.54 10.84 10.51 10.67 861,108 +0.13(+1.25%)
Jan 24, 2003 10.88 11.04 10.54 10.54 809,335 -0.12(-1.10%)
Jan 23, 2003 10.60 10.81 10.52 10.66 343,512 +0.07(+0.62%)
Jan 22, 2003 10.83 10.88 10.54 10.59 662,370 -0.24(-2.22%)
Jan 21, 2003 11.13 11.13 10.83 10.83 653,878 -0.30(-2.69%)
Jan 17, 2003 11.19 11.24 11.03 11.13 419,528 -0.07(-0.59%)
Jan 16, 2003 11.13 11.25 11.03 11.20 384,191 +0.18(+1.59%)
Jan 15, 2003 11.54 11.54 11.01 11.02 869,463 -0.44(-3.82%)
Jan 14, 2003 11.64 11.75 11.45 11.46 635,387 -0.18(-1.57%)
Jan 13, 2003 11.70 11.77 11.39 11.65 611,692 -0.01(-0.13%)
Jan 10, 2003 11.66 11.86 11.44 11.66 737,017 +0.11(+0.95%)
Jan 09, 2003 11.36 11.74 11.35 11.55 583,888 +0.26(+2.33%)
Jan 08, 2003 11.68 11.68 11.20 11.29 664,424 -0.33(-2.83%)
Jan 07, 2003 11.69 11.70 11.39 11.62 581,696 -0.07(-0.62%)
Jan 06, 2003 11.37 11.74 11.27 11.69 1,027,797 +0.39(+3.49%)
Jan 03, 2003 11.32 11.38 11.10 11.29 1,247,354 -0.02(-0.19%)
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.