Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	13.22	13.22	12.81	13.09	13.09	-0.98%	1,845,794
Nov 20, 2025	13.12	13.50	12.10	13.22	13.22	-3.15%	4,504,482
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