Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.30	10.35	10.15	10.17	10.17	1.19%	2,519,285
Mar 17, 2026	9.97	10.16	9.96	10.05	10.05	1.31%	2,455,423
Mar 16, 2026	9.97	10.23	9.84	9.92	9.92	0.81%	5,160,699
Mar 13, 2026	9.94	10.02	9.80	9.84	9.84	-1.11%	4,242,579
Mar 12, 2026	10.19	10.20	9.80	9.95	9.95	-2.26%	7,897,254
Mar 11, 2026	10.29	10.49	10.18	10.18	10.18	-2.12%	5,376,357
Mar 10, 2026	10.60	10.74	10.36	10.40	10.40	-1.14%	4,166,018
Mar 9, 2026	10.85	10.90	10.26	10.52	10.52	-4.01%	5,730,741
Mar 6, 2026	10.80	11.11	10.80	10.96	10.96	-0.63%	3,074,333
Mar 5, 2026	10.90	11.11	10.72	11.03	11.03	2.89%	5,317,369
Mar 4, 2026	11.01	11.11	10.65	10.72	10.72	-5.30%	3,630,077
Mar 3, 2026	11.18	11.47	10.93	11.32	11.07	0.18%	4,501,286
Mar 2, 2026	11.34	11.62	11.24	11.30	11.05	-0.35%	4,152,127
Feb 27, 2026	11.16	11.38	10.85	11.34	11.09	-3.16%	8,880,114
Feb 26, 2026	13.29	13.48	11.58	11.71	11.45	-10.20%	7,192,524
Feb 25, 2026	12.99	13.06	12.73	13.04	12.75	0.69%	2,749,968
Feb 24, 2026	12.90	13.21	12.89	12.95	12.66	-1.22%	2,379,331
Feb 23, 2026	13.37	13.40	13.11	13.11	12.82	-2.09%	1,560,889
Feb 20, 2026	13.37	13.50	13.27	13.39	13.09	0.45%	1,221,472
Feb 19, 2026	13.24	13.36	13.18	13.33	13.04	2.22%	1,421,087
Feb 18, 2026	13.10	13.18	12.94	13.04	12.75	-0.99%	1,560,577
Feb 17, 2026	12.98	13.28	12.83	13.17	12.88	0.15%	1,370,675
Feb 16, 2026	13.12	13.18	12.97	13.15	12.86	0.92%	2,384,714
Feb 13, 2026	13.52	13.76	12.90	13.03	12.74	-4.61%	1,931,069
Feb 12, 2026	13.64	13.92	13.56	13.66	13.36	1.11%	2,176,864
Feb 11, 2026	13.33	13.55	13.30	13.51	13.21	0.30%	1,215,305
Feb 10, 2026	13.10	13.59	13.10	13.47	13.17	2.51%	3,946,749
Feb 9, 2026	12.75	13.24	12.65	13.14	12.85	3.38%	2,375,168
Feb 6, 2026	13.06	13.08	12.53	12.71	12.43	-4.22%	3,633,493
Feb 5, 2026	13.47	13.49	13.25	13.27	12.98	-0.97%	1,622,244
Feb 4, 2026	13.31	13.50	13.19	13.40	13.10	0.15%	2,161,017
Feb 3, 2026	13.35	13.43	13.32	13.38	13.08	0.53%	1,175,534
Feb 2, 2026	13.22	13.43	13.12	13.31	13.02	-0.75%	1,715,991
Jan 30, 2026	13.27	13.54	13.16	13.41	13.11	1.90%	2,308,909
Jan 29, 2026	13.20	13.27	13.03	13.16	12.87	-0.23%	2,165,576
Jan 28, 2026	13.27	13.33	13.04	13.19	12.90	-0.53%	1,236,946
Jan 27, 2026	13.00	13.43	13.00	13.26	12.97	1.92%	1,312,508
Jan 23, 2026	12.80	13.02	12.72	13.01	12.72	1.32%	2,029,781
Jan 22, 2026	12.99	13.08	12.80	12.84	12.56	-0.31%	1,411,558
Jan 21, 2026	12.97	13.04	12.70	12.88	12.60	-0.62%	981,757
Jan 20, 2026	12.96	13.11	12.95	12.96	12.67	-1.14%	1,346,645
Jan 19, 2026	13.33	13.34	13.02	13.11	12.82	-0.83%	841,752
Jan 16, 2026	13.21	13.30	13.08	13.22	12.93	-0.15%	1,670,262
Jan 15, 2026	12.99	13.40	12.93	13.24	12.95	1.53%	1,636,693
Jan 14, 2026	13.00	13.12	13.00	13.04	12.75	-0.08%	837,882
Jan 13, 2026	13.02	13.11	12.87	13.05	12.76	0.54%	973,768
Jan 12, 2026	13.01	13.10	12.89	12.98	12.69	-0.76%	2,688,587
Jan 9, 2026	13.14	13.29	13.01	13.08	12.79	0.46%	1,725,600
Jan 8, 2026	12.96	13.18	12.89	13.02	12.73	-0.38%	1,631,328
Jan 7, 2026	13.01	13.24	12.98	13.07	12.78	-0.31%	1,284,161