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

Worthington Enterprises Inc (NY: WOR )

56.05 -0.24 (-0.44%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jun 30, 2003 9.824 10.01 9.737 9.788 2,238,533 +0.01(+0.07%)
Jun 27, 2003 10.000 10.15 9.722 9.781 933,692 -0.21(-2.12%)
Jun 26, 2003 10.01 10.08 9.781 9.992 992,287 -0.07(-0.73%)
Jun 25, 2003 10.04 10.15 9.963 10.07 819,787 +0.04(+0.44%)
Jun 24, 2003 10.08 10.20 9.948 10.02 674,804 -0.06(-0.58%)
Jun 23, 2003 10.30 10.45 9.978 10.08 807,465 -0.07(-0.72%)
Jun 20, 2003 10.48 10.58 10.15 10.15 932,733 -0.36(-3.41%)
Jun 19, 2003 10.59 10.80 10.50 10.51 1,092,638 -0.27(-2.51%)
Jun 18, 2003 11.32 11.38 10.75 10.78 1,566,877 -0.94(-8.04%)
Jun 17, 2003 11.80 11.90 11.60 11.72 739,287 -0.13(-1.11%)
Jun 16, 2003 11.67 11.94 11.64 11.85 554,739 +0.19(+1.63%)
Jun 13, 2003 11.80 11.81 11.61 11.66 436,179 +0.05(+0.44%)
Jun 12, 2003 11.58 11.75 11.53 11.61 274,220 -0.01(-0.13%)
Jun 11, 2003 11.46 11.85 11.37 11.63 612,512 +0.23(+1.99%)
Jun 10, 2003 11.29 11.47 11.20 11.40 1,011,043 +0.20(+1.76%)
Jun 09, 2003 11.32 11.45 10.96 11.20 537,078 -0.17(-1.48%)
Jun 06, 2003 11.26 11.66 11.26 11.37 474,512 +0.05(+0.45%)
Jun 05, 2003 11.38 11.38 11.19 11.32 358,280 +0.00(+0.00%)
Jun 04, 2003 11.26 11.39 11.23 11.32 463,149 +0.13(+1.18%)
Jun 03, 2003 11.25 11.47 11.10 11.19 493,542 +0.04(+0.39%)
Jun 02, 2003 10.88 11.29 10.88 11.15 673,709 +0.24(+2.21%)
May 30, 2003 10.71 10.96 10.70 10.91 641,947 +0.36(+3.39%)
May 29, 2003 10.52 10.74 10.40 10.55 461,096 -0.04(-0.41%)
May 28, 2003 10.70 10.77 10.45 10.59 536,941 -0.02(-0.21%)
May 27, 2003 10.27 10.76 10.27 10.61 460,000 +0.28(+2.76%)
May 23, 2003 10.25 10.37 10.19 10.33 506,548 +0.11(+1.07%)
May 22, 2003 10.29 10.36 10.20 10.22 343,768 -0.09(-0.85%)
May 21, 2003 10.23 10.39 10.17 10.31 277,506 +0.07(+0.71%)
May 20, 2003 10.28 10.43 10.07 10.23 422,488 -0.03(-0.28%)
May 19, 2003 10.42 10.42 10.25 10.26 491,625 -0.11(-1.06%)
May 16, 2003 10.42 10.55 10.36 10.37 330,899 -0.05(-0.49%)
May 15, 2003 10.37 10.46 10.28 10.42 275,042 +0.05(+0.49%)
May 14, 2003 10.34 10.40 10.23 10.37 405,923 +0.03(+0.28%)
May 13, 2003 10.49 10.52 10.26 10.34 259,434 -0.21(-2.01%)
May 12, 2003 10.41 10.55 10.26 10.55 437,822 +0.15(+1.40%)
May 09, 2003 10.10 10.42 10.03 10.41 388,262 +0.36(+3.56%)
May 08, 2003 10.10 10.12 9.788 10.05 308,720 +0.01(+0.07%)
May 07, 2003 10.30 10.34 10.000 10.04 548,030 -0.28(-2.69%)
May 06, 2003 10.10 10.52 9.963 10.32 700,542 +0.35(+3.52%)
May 05, 2003 10.18 10.18 9.861 9.970 448,226 -0.18(-1.80%)
May 02, 2003 9.934 10.22 9.934 10.15 314,744 +0.19(+1.91%)
May 01, 2003 9.751 9.970 9.569 9.963 423,310 +0.15(+1.56%)
Apr 30, 2003 9.897 9.897 9.605 9.810 642,905 -0.04(-0.44%)
Apr 29, 2003 10.15 10.15 9.569 9.854 658,786 -0.23(-2.25%)
Apr 28, 2003 10.01 10.21 9.934 10.08 383,060 +0.30(+3.06%)
Apr 25, 2003 9.948 10.02 9.729 9.781 379,226 -0.18(-1.76%)
Apr 24, 2003 9.905 10.01 9.722 9.956 391,274 +0.12(+1.19%)
Apr 23, 2003 9.817 9.941 9.649 9.839 443,846 -0.09(-0.96%)
Apr 22, 2003 9.817 10.07 9.715 9.934 360,607 +0.12(+1.27%)
Apr 21, 2003 9.824 10.07 9.788 9.810 525,852 +0.04(+0.45%)
Apr 17, 2003 9.678 9.795 9.605 9.766 423,310 +0.13(+1.36%)
Apr 16, 2003 9.897 9.897 9.620 9.634 934,650 +0.14(+1.46%)
Apr 15, 2003 9.130 9.510 9.101 9.496 806,918 +0.37(+4.00%)
Apr 14, 2003 8.948 9.182 8.948 9.130 559,530 +0.18(+2.04%)
Apr 11, 2003 9.167 9.262 8.853 8.948 421,393 -0.09(-0.97%)
Apr 10, 2003 9.101 9.130 8.955 9.035 345,411 +0.00(+0.00%)
Apr 09, 2003 9.152 9.350 8.999 9.035 579,929 -0.13(-1.43%)
Apr 08, 2003 9.057 9.203 8.992 9.167 1,260,347 +0.04(+0.40%)
Apr 07, 2003 8.984 9.277 8.977 9.130 1,081,686 +0.39(+4.52%)
Apr 04, 2003 8.860 8.911 8.729 8.736 507,643 -0.18(-1.97%)
Apr 03, 2003 9.021 9.057 8.802 8.911 621,411 -0.05(-0.57%)
Apr 02, 2003 9.277 9.277 8.941 8.962 497,375 +0.05(+0.57%)
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.