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

Worthington Enterprises Inc (NY: WOR )

56.26 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 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, 2009 9.696 9.791 9.214 9.338 1,180,017 -0.37(-3.76%)
Jun 29, 2009 9.579 10.02 9.491 9.703 868,310 +0.15(+1.61%)
Jun 26, 2009 9.579 9.762 9.426 9.550 2,890,403 -0.08(-0.83%)
Jun 25, 2009 9.309 9.732 9.272 9.630 1,140,047 +0.38(+4.10%)
Jun 24, 2009 9.331 9.557 9.112 9.250 901,917 +0.03(+0.32%)
Jun 23, 2009 9.287 9.506 8.951 9.221 999,270 +0.00(+0.00%)
Jun 22, 2009 9.915 9.951 9.214 9.221 1,085,207 -0.80(-7.94%)
Jun 19, 2009 10.03 10.40 9.959 10.02 1,385,301 +0.18(+1.86%)
Jun 18, 2009 9.813 10.13 9.535 9.835 971,862 +0.06(+0.60%)
Jun 17, 2009 9.718 9.966 9.250 9.776 1,411,648 +0.04(+0.45%)
Jun 16, 2009 10.19 10.37 9.528 9.732 1,430,293 -0.32(-3.19%)
Jun 15, 2009 10.61 10.61 9.798 10.05 1,050,480 -0.79(-7.27%)
Jun 12, 2009 10.98 11.12 10.45 10.84 795,145 -0.24(-2.17%)
Jun 11, 2009 10.99 11.39 10.99 11.08 1,143,424 +0.09(+0.86%)
Jun 10, 2009 11.02 11.02 10.39 10.99 1,425,017 +0.34(+3.15%)
Jun 09, 2009 10.40 10.86 10.36 10.65 1,186,427 +0.30(+2.89%)
Jun 08, 2009 10.38 10.48 10.12 10.35 1,963,955 -0.78(-7.02%)
Jun 05, 2009 11.34 11.46 10.87 11.13 976,490 +0.08(+0.73%)
Jun 04, 2009 10.94 11.23 10.70 11.05 1,033,164 +0.19(+1.75%)
Jun 03, 2009 11.13 11.13 10.64 10.86 1,191,606 -0.45(-3.94%)
Jun 02, 2009 11.16 11.81 10.95 11.31 1,502,536 +0.09(+0.78%)
Jun 01, 2009 10.53 11.40 10.52 11.22 1,867,563 +1.01(+9.86%)
May 29, 2009 10.21 10.23 9.893 10.21 1,643,975 +0.07(+0.72%)
May 28, 2009 10.02 10.27 9.645 10.14 1,261,111 +0.20(+1.98%)
May 27, 2009 9.908 10.60 9.732 9.944 1,488,648 -0.01(-0.15%)
May 26, 2009 9.473 10.13 9.250 9.959 1,199,933 +0.37(+3.88%)
May 22, 2009 9.564 10.00 9.528 9.586 1,026,035 +0.07(+0.69%)
May 21, 2009 9.696 9.696 9.141 9.521 1,324,103 -0.34(-3.48%)
May 20, 2009 9.951 10.50 9.818 9.864 1,949,244 +0.08(+0.82%)
May 19, 2009 9.718 10.10 9.389 9.783 2,341,630 -0.40(-3.94%)
May 18, 2009 9.659 10.22 9.623 10.19 1,253,333 +0.61(+6.33%)
May 15, 2009 9.674 9.900 9.389 9.579 1,301,893 -0.14(-1.43%)
May 14, 2009 9.630 10.00 9.024 9.718 1,747,798 +0.13(+1.37%)
May 13, 2009 10.28 10.36 9.404 9.586 1,785,950 -0.94(-8.95%)
May 12, 2009 10.82 10.88 10.08 10.53 1,537,685 -0.18(-1.64%)
May 11, 2009 10.81 11.00 10.51 10.70 1,050,144 -0.38(-3.43%)
May 08, 2009 11.09 11.50 10.82 11.08 1,479,753 +0.31(+2.85%)
May 07, 2009 11.46 11.68 10.56 10.78 1,409,781 -0.56(-4.96%)
May 06, 2009 11.52 11.63 11.00 11.34 1,150,047 -0.01(-0.06%)
May 05, 2009 11.53 11.62 10.98 11.35 996,344 -0.25(-2.14%)
May 04, 2009 11.44 11.60 11.27 11.59 1,459,933 +0.82(+7.66%)
May 01, 2009 10.81 11.13 10.46 10.77 1,550,577 -0.11(-1.01%)
Apr 30, 2009 10.69 11.15 10.58 10.88 1,491,463 +0.32(+3.04%)
Apr 29, 2009 10.23 10.76 10.19 10.56 1,131,727 +0.41(+4.03%)
Apr 28, 2009 9.915 10.45 9.688 10.15 882,326 +0.04(+0.36%)
Apr 27, 2009 10.22 10.52 9.929 10.11 1,126,275 -0.35(-3.35%)
Apr 24, 2009 9.995 10.61 9.900 10.46 1,667,407 +0.51(+5.14%)
Apr 23, 2009 10.14 10.41 9.521 9.951 992,763 -0.15(-1.52%)
Apr 22, 2009 9.886 10.55 9.776 10.10 1,001,098 +0.04(+0.44%)
Apr 21, 2009 9.309 10.09 9.250 10.06 1,708,552 +0.73(+7.83%)
Apr 20, 2009 9.477 9.513 9.112 9.331 1,822,001 -0.52(-5.26%)
Apr 17, 2009 9.564 9.929 9.462 9.849 1,303,964 +0.28(+2.98%)
Apr 16, 2009 9.250 9.688 9.090 9.564 1,552,569 +0.32(+3.48%)
Apr 15, 2009 8.958 9.250 8.861 9.243 968,982 +0.27(+3.01%)
Apr 14, 2009 9.338 9.367 8.820 8.973 1,564,093 -0.54(-5.68%)
Apr 13, 2009 9.462 9.645 9.104 9.513 1,544,386 -0.10(-1.06%)
Apr 09, 2009 9.024 9.667 8.966 9.615 2,332,534 +0.85(+9.66%)
Apr 08, 2009 8.250 8.769 8.060 8.769 1,572,195 +0.74(+9.18%)
Apr 07, 2009 8.309 8.440 8.031 8.031 1,293,108 -0.50(-5.90%)
Apr 06, 2009 8.367 8.586 7.980 8.535 1,721,803 +0.06(+0.69%)
Apr 03, 2009 8.104 8.615 8.053 8.477 1,925,204 +0.35(+4.31%)
Apr 02, 2009 7.126 8.177 7.126 8.126 3,037,678 +1.14(+16.30%)
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.