Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.47	13.49	13.25	13.34	-	-0.45%	430,761
Feb 4, 2026	13.31	13.50	13.19	13.40	13.40	0.15%	2,161,017
Feb 3, 2026	13.35	13.43	13.32	13.38	13.38	0.53%	1,175,534
Feb 2, 2026	13.22	13.43	13.12	13.31	13.31	-0.75%	1,715,991
Jan 30, 2026	13.27	13.54	13.16	13.41	13.41	1.90%	2,308,909
Jan 29, 2026	13.20	13.27	13.03	13.16	13.16	-0.23%	2,165,576
Jan 28, 2026	13.27	13.33	13.04	13.19	13.19	-0.53%	1,232,350
Jan 27, 2026	13.00	13.43	13.00	13.26	13.26	1.92%	1,312,508
Jan 23, 2026	12.80	13.02	12.72	13.01	13.01	1.32%	2,029,781
Jan 22, 2026	12.99	13.08	12.80	12.84	12.84	-0.31%	1,411,558
Jan 21, 2026	12.97	13.04	12.70	12.88	12.88	-0.62%	981,757
Jan 20, 2026	12.96	13.11	12.95	12.96	12.96	-1.14%	1,346,645
Jan 19, 2026	13.33	13.34	13.02	13.11	13.11	-0.83%	841,752
Jan 16, 2026	13.21	13.30	13.08	13.22	13.22	-0.15%	1,670,262
Jan 15, 2026	12.99	13.40	12.93	13.24	13.24	1.53%	1,636,693
Jan 14, 2026	13.00	13.12	13.00	13.04	13.04	-0.08%	837,882
Jan 13, 2026	13.02	13.11	12.87	13.05	13.05	0.54%	973,768
Jan 12, 2026	13.01	13.10	12.89	12.98	12.98	-0.76%	2,688,587
Jan 9, 2026	13.14	13.29	13.01	13.08	13.08	0.46%	1,725,600
Jan 8, 2026	12.96	13.18	12.89	13.02	13.02	-0.38%	1,631,328
Jan 7, 2026	13.01	13.24	12.98	13.07	13.07	-0.31%	1,284,161
Jan 6, 2026	13.42	13.55	13.11	13.11	13.11	-0.76%	1,574,462
Jan 5, 2026	12.62	13.27	12.60	13.21	13.21	5.26%	2,200,961
Jan 2, 2026	12.46	12.60	12.45	12.55	12.55	-0.16%	331,559
Dec 31, 2025	12.67	12.70	12.46	12.57	12.57	-0.24%	499,092
Dec 30, 2025	12.66	12.70	12.55	12.60	12.60	0.64%	858,088
Dec 29, 2025	12.65	12.65	12.50	12.52	12.52	-0.79%	460,719
Dec 24, 2025	12.46	12.62	12.40	12.62	12.62	0.40%	680,400
Dec 23, 2025	12.62	12.64	12.54	12.57	12.57	-0.48%	1,103,609
Dec 22, 2025	12.40	12.71	12.40	12.63	12.63	0.48%	787,917
Dec 19, 2025	12.44	12.69	12.35	12.57	12.57	0.96%	4,328,026
Dec 18, 2025	12.48	12.59	12.32	12.45	12.45	-1.27%	2,532,100
Dec 17, 2025	12.67	12.93	12.52	12.61	12.61	-0.16%	2,477,637
Dec 16, 2025	12.42	12.64	12.25	12.63	12.63	1.69%	2,059,130
Dec 15, 2025	12.55	12.61	12.36	12.42	12.42	-1.04%	1,499,333
Dec 12, 2025	12.68	12.71	12.49	12.55	12.55	-0.63%	1,674,667
Dec 11, 2025	12.99	13.01	12.63	12.63	12.63	-1.33%	1,837,917
Dec 10, 2025	13.10	13.11	12.68	12.80	12.80	-2.29%	1,177,036
Dec 9, 2025	13.06	13.18	13.04	13.10	13.10	-0.61%	1,002,713
Dec 8, 2025	13.10	13.20	13.02	13.18	13.18	0.08%	787,587
Dec 5, 2025	13.26	13.26	13.11	13.17	13.17	-0.08%	567,892
Dec 4, 2025	13.25	13.33	13.18	13.18	13.18	-0.23%	759,576
Dec 3, 2025	13.21	13.34	13.19	13.21	13.21	0.38%	2,329,116
Dec 2, 2025	13.20	13.32	13.13	13.16	13.16	-0.75%	1,459,431
Dec 1, 2025	13.36	13.42	13.26	13.26	13.26	-0.60%	831,165
Nov 28, 2025	13.31	13.43	13.27	13.34	13.34	0.23%	776,194
Nov 27, 2025	13.29	13.43	13.14	13.31	13.31	-0.37%	1,228,112
Nov 26, 2025	13.27	13.40	13.13	13.36	13.36	1.14%	1,803,917
Nov 25, 2025	13.10	13.32	13.10	13.21	13.21	-0.15%	1,694,358
Nov 24, 2025	13.18	13.40	12.99	13.23	13.23	1.07%	2,779,505