Worley Limited (ASX:WOR)
Australia · Delayed Price · Currency is AUD 13.22
-0.43 (-3.15%)
Nov 20, 2025, 4:10 PM AEST
Worley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 13.12 | 13.50 | 12.10 | 13.26 | - | -2.86% | 2,863,317 |
| Nov 19, 2025 | 13.67 | 13.81 | 13.55 | 13.65 | 13.65 | -0.15% | 857,336 |
| Nov 18, 2025 | 13.69 | 13.85 | 13.63 | 13.67 | 13.67 | -1.51% | 1,280,593 |
| Nov 17, 2025 | 13.68 | 13.92 | 13.65 | 13.88 | 13.88 | 0.80% | 922,931 |
| Nov 14, 2025 | 13.84 | 13.89 | 13.66 | 13.77 | 13.77 | -1.85% | 1,226,785 |
| Nov 13, 2025 | 14.14 | 14.21 | 13.88 | 14.03 | 14.03 | -1.27% | 2,180,722 |
| Nov 12, 2025 | 14.03 | 14.25 | 14.00 | 14.21 | 14.21 | 1.14% | 824,241 |
| Nov 11, 2025 | 14.00 | 14.12 | 13.93 | 14.05 | 14.05 | 0.57% | 2,584,004 |
| Nov 10, 2025 | 13.59 | 14.04 | 13.56 | 13.97 | 13.97 | 2.49% | 1,325,755 |
| Nov 7, 2025 | 13.87 | 13.93 | 13.55 | 13.63 | 13.63 | -1.30% | 2,133,941 |
| Nov 6, 2025 | 13.94 | 14.13 | 13.70 | 13.81 | 13.81 | -1.00% | 1,599,268 |
| Nov 5, 2025 | 14.04 | 14.13 | 13.68 | 13.95 | 13.95 | -0.43% | 2,027,340 |
| Nov 4, 2025 | 14.20 | 14.23 | 13.93 | 14.01 | 14.01 | -1.55% | 1,250,491 |
| Nov 3, 2025 | 14.50 | 14.50 | 14.17 | 14.23 | 14.23 | -0.49% | 1,181,947 |
| Oct 31, 2025 | 14.30 | 14.43 | 14.28 | 14.30 | 14.30 | -0.42% | 1,678,780 |
| Oct 30, 2025 | 14.25 | 14.46 | 14.24 | 14.36 | 14.36 | 0.84% | 2,026,019 |
| Oct 29, 2025 | 14.31 | 14.39 | 14.22 | 14.24 | 14.24 | -0.42% | 1,206,314 |
| Oct 28, 2025 | 14.53 | 14.57 | 14.24 | 14.30 | 14.30 | -1.65% | 1,284,377 |
| Oct 27, 2025 | 14.46 | 14.62 | 14.41 | 14.54 | 14.54 | 1.04% | 1,375,330 |
| Oct 24, 2025 | 14.16 | 14.45 | 14.10 | 14.39 | 14.39 | 1.77% | 1,661,882 |
| Oct 23, 2025 | 13.89 | 14.14 | 13.79 | 14.14 | 14.14 | 1.07% | 1,812,330 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.84 | 13.99 | 13.99 | - | 1,587,800 |
| Oct 21, 2025 | 13.94 | 13.99 | 13.73 | 13.99 | 13.99 | 0.94% | 10,566,880 |
| Oct 20, 2025 | 13.81 | 13.93 | 13.74 | 13.86 | 13.86 | 0.51% | 1,001,672 |
| Oct 17, 2025 | 13.85 | 13.96 | 13.76 | 13.79 | 13.79 | -0.22% | 2,360,376 |
| Oct 16, 2025 | 13.86 | 13.93 | 13.60 | 13.82 | 13.82 | 0.36% | 2,039,396 |
| Oct 15, 2025 | 13.85 | 13.90 | 13.60 | 13.77 | 13.77 | -0.36% | 1,192,717 |
| Oct 14, 2025 | 13.69 | 13.86 | 13.69 | 13.82 | 13.82 | 1.17% | 1,140,165 |
| Oct 13, 2025 | 14.00 | 14.07 | 13.66 | 13.66 | 13.66 | -3.94% | 3,020,217 |
| Oct 10, 2025 | 14.22 | 14.25 | 14.09 | 14.22 | 14.22 | -0.49% | 1,838,710 |
| Oct 9, 2025 | 14.25 | 14.32 | 14.19 | 14.29 | 14.29 | 0.56% | 1,232,369 |
| Oct 8, 2025 | 14.33 | 14.39 | 14.07 | 14.21 | 14.21 | -0.63% | 1,266,984 |
| Oct 7, 2025 | 14.20 | 14.46 | 14.18 | 14.30 | 14.30 | 0.49% | 3,072,718 |
| Oct 6, 2025 | 14.20 | 14.37 | 14.10 | 14.23 | 14.23 | 0.35% | 1,018,369 |
| Oct 3, 2025 | 14.04 | 14.22 | 14.00 | 14.18 | 14.18 | 0.93% | 1,317,784 |
| Oct 2, 2025 | 14.05 | 14.08 | 13.90 | 14.05 | 14.05 | 0.21% | 1,158,137 |
| Oct 1, 2025 | 14.10 | 14.12 | 13.88 | 14.02 | 14.02 | -0.21% | 812,796 |
| Sep 30, 2025 | 14.05 | 14.13 | 13.90 | 14.05 | 14.05 | -0.57% | 1,727,935 |
| Sep 29, 2025 | 14.20 | 14.25 | 14.09 | 14.13 | 14.13 | 0.57% | 976,644 |
| Sep 26, 2025 | 14.01 | 14.13 | 13.95 | 14.05 | 14.05 | -0.35% | 926,597 |
| Sep 25, 2025 | 14.06 | 14.22 | 14.00 | 14.10 | 14.10 | 0.57% | 1,058,124 |
| Sep 24, 2025 | 13.90 | 14.06 | 13.90 | 14.02 | 14.02 | 0.65% | 808,776 |
| Sep 23, 2025 | 13.90 | 13.99 | 13.79 | 13.93 | 13.93 | -0.29% | 554,764 |
| Sep 22, 2025 | 14.00 | 14.03 | 13.91 | 13.97 | 13.97 | 0.36% | 647,843 |
| Sep 19, 2025 | 14.13 | 14.17 | 13.92 | 13.92 | 13.92 | -0.43% | 4,015,669 |
| Sep 18, 2025 | 14.12 | 14.14 | 13.88 | 13.98 | 13.98 | -2.03% | 1,202,500 |
| Sep 17, 2025 | 14.20 | 14.32 | 14.10 | 14.27 | 14.27 | 0.28% | 1,179,163 |
| Sep 16, 2025 | 14.12 | 14.25 | 14.02 | 14.23 | 14.23 | 0.49% | 807,638 |
| Sep 15, 2025 | 14.11 | 14.20 | 14.04 | 14.16 | 14.16 | -0.49% | 969,259 |
| Sep 12, 2025 | 14.45 | 14.69 | 14.22 | 14.23 | 14.23 | -0.49% | 1,160,611 |