Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	14.12	14.25	14.02	14.23	14.23	0.49%	803,663
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
Sep 11, 2025	14.21	14.33	14.18	14.30	14.30	0.49%	1,400,223
Sep 10, 2025	14.29	14.38	14.17	14.23	14.23	-0.35%	2,009,543
Sep 9, 2025	14.35	14.44	14.19	14.28	14.28	-1.11%	1,812,943
Sep 8, 2025	14.42	14.52	14.37	14.44	14.44	-1.50%	990,820
Sep 5, 2025	14.60	14.72	14.49	14.66	14.66	0.55%	1,290,939
Sep 4, 2025	14.64	14.79	14.35	14.58	14.58	-0.34%	1,976,600
Sep 3, 2025	14.63	14.85	14.58	14.63	14.63	1.46%	4,692,927
Sep 2, 2025	14.30	14.45	14.19	14.42	14.42	-0.62%	1,837,120
Sep 1, 2025	14.55	14.73	14.28	14.51	14.26	-1.23%	1,492,643
Aug 29, 2025	14.55	14.72	14.43	14.69	14.44	0.34%	2,855,383
Aug 28, 2025	14.41	14.64	14.27	14.64	14.39	4.57%	4,411,169
Aug 27, 2025	13.03	14.00	13.03	14.00	13.76	11.02%	4,234,345
Aug 26, 2025	12.87	12.87	12.57	12.61	12.39	-2.02%	3,179,844
Aug 25, 2025	12.93	13.01	12.76	12.87	12.65	-0.31%	2,983,143
Aug 22, 2025	12.84	12.91	12.73	12.91	12.69	0.23%	1,262,143
Aug 21, 2025	12.87	12.96	12.76	12.88	12.66	0.94%	2,957,427
Aug 20, 2025	12.99	13.04	12.69	12.76	12.54	-1.09%	1,747,315
Aug 19, 2025	13.13	13.16	12.88	12.90	12.68	-2.12%	1,103,635
Aug 18, 2025	13.01	13.18	12.97	13.18	12.95	1.00%	1,745,641
Aug 15, 2025	13.02	13.06	12.92	13.05	12.83	0.38%	3,932,599
Aug 14, 2025	13.07	13.11	12.93	13.00	12.78	0.23%	1,138,181
Aug 13, 2025	13.10	13.13	12.95	12.97	12.75	-0.38%	1,535,786
Aug 12, 2025	13.05	13.18	12.96	13.02	12.80	-0.61%	2,229,697
Aug 11, 2025	13.15	13.15	13.02	13.10	12.87	-0.23%	1,285,111
Aug 8, 2025	13.13	13.19	13.02	13.13	12.90	0.23%	1,728,897
Aug 7, 2025	13.09	13.12	12.98	13.10	12.87	0.31%	2,793,846
Aug 6, 2025	13.05	13.06	12.81	13.06	12.83	0.54%	3,251,776
Aug 5, 2025	13.26	13.27	12.94	12.99	12.77	-1.37%	1,614,028
Aug 4, 2025	13.17	13.26	12.94	13.17	12.94	-1.57%	2,099,062
Aug 1, 2025	13.22	13.43	13.11	13.38	13.15	0.22%	999,138
Jul 31, 2025	13.35	13.47	13.30	13.35	13.12	-1.04%	2,844,521
Jul 30, 2025	13.65	13.76	13.32	13.49	13.26	-1.39%	2,486,903
Jul 29, 2025	13.34	13.71	13.31	13.68	13.44	3.17%	4,270,864
Jul 28, 2025	13.18	13.43	13.13	13.26	13.03	0.68%	1,862,766
Jul 25, 2025	13.04	13.17	13.00	13.17	12.94	1.00%	1,299,207
Jul 24, 2025	13.27	13.28	13.02	13.04	12.82	-0.91%	1,551,223
Jul 23, 2025	13.07	13.32	12.99	13.16	12.93	1.08%	3,258,693
Jul 22, 2025	12.92	13.02	12.82	13.02	12.80	-	11,212,030
Jul 21, 2025	13.08	13.17	12.96	13.02	12.80	-1.36%	2,262,871
Jul 18, 2025	13.38	13.46	13.17	13.20	12.97	-0.98%	2,107,622
Jul 17, 2025	13.37	13.45	13.29	13.33	13.10	-	849,416
Jul 16, 2025	13.32	13.40	13.20	13.33	13.10	-0.82%	1,031,815
Jul 15, 2025	13.38	13.49	13.32	13.44	13.21	0.67%	1,043,023
Jul 14, 2025	13.22	13.35	13.20	13.35	13.12	-0.45%	744,259
Jul 11, 2025	13.47	13.56	13.32	13.41	13.18	0.30%	1,197,086
Jul 10, 2025	13.33	13.37	13.20	13.37	13.14	1.21%	802,373
Jul 9, 2025	13.29	13.39	13.17	13.21	12.98	-0.60%	979,544