Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	12.87	12.87	12.57	12.61	12.61	-2.02%	2,723,916
Aug 25, 2025	12.93	13.01	12.76	12.87	12.87	-0.31%	2,983,143
Aug 22, 2025	12.84	12.91	12.73	12.91	12.91	0.23%	1,262,143
Aug 21, 2025	12.87	12.96	12.76	12.88	12.88	0.94%	2,957,427
Aug 20, 2025	12.99	13.04	12.69	12.76	12.76	-1.09%	1,747,315
Aug 19, 2025	13.13	13.16	12.88	12.90	12.90	-2.12%	1,103,635
Aug 18, 2025	13.01	13.18	12.97	13.18	13.18	1.00%	1,745,641
Aug 15, 2025	13.02	13.06	12.92	13.05	13.05	0.38%	3,932,599
Aug 14, 2025	13.07	13.11	12.93	13.00	13.00	0.23%	1,138,181
Aug 13, 2025	13.10	13.13	12.95	12.97	12.97	-0.38%	1,535,786
Aug 12, 2025	13.05	13.18	12.96	13.02	13.02	-0.61%	2,229,697
Aug 11, 2025	13.15	13.15	13.02	13.10	13.10	-0.23%	1,285,111
Aug 8, 2025	13.13	13.19	13.02	13.13	13.13	0.23%	1,728,897
Aug 7, 2025	13.09	13.12	12.98	13.10	13.10	0.31%	2,793,846
Aug 6, 2025	13.05	13.06	12.81	13.06	13.06	0.54%	3,251,776
Aug 5, 2025	13.26	13.27	12.94	12.99	12.99	-1.37%	1,614,028
Aug 4, 2025	13.17	13.26	12.94	13.17	13.17	-1.57%	2,099,062
Aug 1, 2025	13.22	13.43	13.11	13.38	13.38	0.22%	999,138
Jul 31, 2025	13.35	13.47	13.30	13.35	13.35	-1.04%	2,844,521
Jul 30, 2025	13.65	13.76	13.32	13.49	13.49	-1.39%	2,486,903
Jul 29, 2025	13.34	13.71	13.31	13.68	13.68	3.17%	4,270,864
Jul 28, 2025	13.18	13.43	13.13	13.26	13.26	0.68%	1,862,766
Jul 25, 2025	13.04	13.17	13.00	13.17	13.17	1.00%	1,299,207
Jul 24, 2025	13.27	13.28	13.02	13.04	13.04	-0.91%	1,551,223
Jul 23, 2025	13.07	13.32	12.99	13.16	13.16	1.08%	3,258,693
Jul 22, 2025	12.92	13.02	12.82	13.02	13.02	-	11,212,030
Jul 21, 2025	13.08	13.17	12.96	13.02	13.02	-1.36%	2,262,871
Jul 18, 2025	13.38	13.46	13.17	13.20	13.20	-0.98%	2,107,622
Jul 17, 2025	13.37	13.45	13.29	13.33	13.33	-	849,416
Jul 16, 2025	13.32	13.40	13.20	13.33	13.33	-0.82%	1,031,815
Jul 15, 2025	13.38	13.49	13.32	13.44	13.44	0.67%	1,043,023
Jul 14, 2025	13.22	13.35	13.20	13.35	13.35	-0.45%	744,259
Jul 11, 2025	13.47	13.56	13.32	13.41	13.41	0.30%	1,197,086
Jul 10, 2025	13.33	13.37	13.20	13.37	13.37	1.21%	802,373
Jul 9, 2025	13.29	13.39	13.17	13.21	13.21	-0.60%	979,544
Jul 8, 2025	13.21	13.33	13.05	13.29	13.29	0.61%	868,214
Jul 7, 2025	13.50	13.50	13.15	13.21	13.21	-0.83%	918,733
Jul 4, 2025	13.30	13.51	13.27	13.32	13.32	0.99%	5,222,642
Jul 3, 2025	13.06	13.21	12.95	13.19	13.19	0.84%	910,192
Jul 2, 2025	12.94	13.10	12.85	13.08	13.08	1.79%	2,814,074
Jul 1, 2025	13.05	13.10	12.73	12.85	12.85	-1.76%	9,822,999
Jun 30, 2025	13.11	13.15	13.02	13.08	13.08	-	2,866,744
Jun 27, 2025	13.33	13.33	12.98	13.08	13.08	0.23%	1,933,434
Jun 26, 2025	13.09	13.13	12.96	13.05	13.05	-0.31%	2,067,590
Jun 25, 2025	13.22	13.30	13.04	13.09	13.09	0.15%	2,088,815
Jun 24, 2025	13.45	13.46	12.83	13.07	13.07	-2.39%	2,898,458
Jun 23, 2025	13.53	13.57	13.26	13.39	13.39	-0.96%	1,045,075
Jun 20, 2025	13.40	13.52	13.29	13.52	13.52	0.45%	5,656,767
Jun 19, 2025	13.72	13.77	13.29	13.46	13.46	-2.46%	1,558,566
Jun 18, 2025	13.72	13.88	13.67	13.80	13.80	0.95%	1,179,217