Worley Limited (ASX:WOR)
Australia · Delayed Price · Currency is AUD 9.77
+0.08 (0.83%)
Oct 28, 2026, 4:10 PM AEDT
Worley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.76 | 9.79 | 9.66 | 9.77 | 9.77 | 0.83% | 1,373,104 |
| Oct 27, 2026 | 9.73 | 9.78 | 9.53 | 9.69 | 9.69 | 0.52% | 2,456,933 |
| Oct 26, 2026 | 9.42 | 9.71 | 9.40 | 9.64 | 9.64 | 1.47% | 1,864,816 |
| Oct 23, 2026 | 9.45 | 9.57 | 9.37 | 9.50 | 9.50 | 0.32% | 2,224,950 |
| Oct 22, 2026 | 9.45 | 9.55 | 9.41 | 9.47 | 9.47 | 0.32% | 1,262,384 |
| Oct 21, 2026 | 9.36 | 9.44 | 9.30 | 9.44 | 9.44 | 0.85% | 1,576,869 |
| Oct 20, 2026 | 9.19 | 9.36 | 9.13 | 9.36 | 9.36 | 1.63% | 1,331,945 |
| Oct 19, 2026 | 9.29 | 9.36 | 9.21 | 9.21 | 9.21 | -1.07% | 1,178,227 |
| Oct 16, 2026 | 9.23 | 9.33 | 9.22 | 9.31 | 9.31 | 0.87% | 2,509,507 |
| Oct 15, 2026 | 9.30 | 9.30 | 9.10 | 9.23 | 9.23 | -1.18% | 2,967,028 |
| Oct 14, 2026 | 9.37 | 9.43 | 9.27 | 9.34 | 9.34 | -0.32% | 1,297,525 |
| Oct 13, 2026 | 9.43 | 9.46 | 9.24 | 9.37 | 9.37 | -0.95% | 2,247,171 |
| Oct 12, 2026 | 9.43 | 9.51 | 9.41 | 9.46 | 9.46 | 0.21% | 747,559 |
| Oct 9, 2026 | 9.48 | 9.49 | 9.37 | 9.44 | 9.44 | 0.43% | 1,796,492 |
| Oct 8, 2026 | 9.44 | 9.50 | 9.38 | 9.40 | 9.40 | -1.47% | 1,058,935 |
| Oct 7, 2026 | 9.59 | 9.59 | 9.45 | 9.54 | 9.54 | -0.31% | 1,620,198 |
| Oct 6, 2026 | 9.46 | 9.61 | 9.42 | 9.57 | 9.57 | 1.06% | 1,274,769 |
| Oct 5, 2026 | 9.52 | 9.59 | 9.46 | 9.47 | 9.47 | -0.42% | 678,946 |
| Oct 2, 2026 | 9.50 | 9.58 | 9.47 | 9.51 | 9.51 | -0.11% | 922,817 |
| Oct 1, 2026 | 9.60 | 9.70 | 9.50 | 9.52 | 9.52 | -2.06% | 1,152,825 |
| Sep 30, 2026 | 9.64 | 9.78 | 9.57 | 9.72 | 9.72 | 1.14% | 2,086,280 |
| Sep 29, 2026 | 9.65 | 9.70 | 9.57 | 9.61 | 9.61 | 0.21% | 1,111,857 |
| Sep 28, 2026 | 9.63 | 9.67 | 9.55 | 9.59 | 9.59 | -0.42% | 875,136 |
| Sep 25, 2026 | 9.65 | 9.68 | 9.59 | 9.63 | 9.63 | -1.23% | 1,023,441 |
| Sep 24, 2026 | 9.55 | 9.84 | 9.55 | 9.75 | 9.75 | -0.20% | 1,418,546 |
| Sep 23, 2026 | 9.76 | 9.83 | 9.60 | 9.77 | 9.77 | -0.10% | 2,460,579 |
| Sep 22, 2026 | 9.88 | 9.90 | 9.67 | 9.78 | 9.78 | -0.81% | 1,417,423 |
| Sep 21, 2026 | 9.77 | 9.86 | 9.73 | 9.86 | 9.86 | 0.41% | 925,726 |
| Sep 18, 2026 | 9.79 | 9.86 | 9.68 | 9.82 | 9.82 | 1.13% | 5,970,361 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.71 | 9.71 | 9.71 | -0.41% | 1,733,427 |
| Sep 16, 2026 | 9.76 | 9.80 | 9.68 | 9.75 | 9.75 | 0.72% | 1,459,053 |
| Sep 15, 2026 | 9.70 | 9.73 | 9.63 | 9.68 | 9.68 | -0.31% | 1,291,287 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.71 | 9.71 | 9.71 | -0.51% | 1,444,992 |
| Sep 11, 2026 | 9.95 | 10.02 | 9.72 | 9.76 | 9.76 | -2.30% | 1,123,843 |
| Sep 10, 2026 | 10.03 | 10.08 | 9.85 | 9.99 | 9.99 | -1.77% | 1,598,075 |
| Sep 9, 2026 | 9.97 | 10.25 | 9.92 | 10.17 | 10.17 | 2.01% | 1,407,988 |
| Sep 8, 2026 | 10.10 | 10.16 | 9.92 | 9.97 | 9.97 | -0.99% | 1,652,594 |
| Sep 7, 2026 | 9.90 | 10.16 | 9.86 | 10.07 | 10.07 | 2.76% | 2,151,562 |
| Sep 4, 2026 | 9.88 | 9.89 | 9.75 | 9.80 | 9.80 | 0.31% | 2,092,671 |
| Sep 3, 2026 | 9.86 | 9.93 | 9.73 | 9.77 | 9.77 | -0.51% | 3,077,908 |
| Sep 2, 2026 | 10.00 | 10.07 | 9.82 | 9.82 | 9.82 | -2.00% | 2,678,683 |
| Sep 1, 2026 | 10.06 | 10.08 | 9.87 | 10.02 | 10.02 | 0.50% | 3,263,600 |
| Aug 31, 2026 | 10.24 | 10.30 | 10.14 | 10.22 | 9.97 | -0.20% | 2,793,175 |
| Aug 28, 2026 | 10.28 | 10.31 | 10.10 | 10.24 | 9.99 | 1.19% | 2,023,518 |
| Aug 27, 2026 | 10.03 | 10.34 | 10.03 | 10.12 | 9.87 | 2.22% | 3,745,952 |
| Aug 26, 2026 | 10.70 | 10.70 | 9.61 | 9.90 | 9.66 | -10.81% | 10,974,160 |
| Aug 25, 2026 | 10.91 | 11.21 | 10.79 | 11.10 | 10.83 | 1.74% | 2,064,174 |
| Aug 24, 2026 | 10.94 | 10.97 | 10.80 | 10.91 | 10.64 | 0.09% | 2,316,253 |
| Aug 21, 2026 | 10.90 | 10.97 | 10.82 | 10.90 | 10.63 | -0.27% | 1,527,263 |
| Aug 20, 2026 | 11.05 | 11.06 | 10.88 | 10.93 | 10.66 | -0.18% | 1,385,362 |