Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.64	11.81	11.57	11.71	11.71	-0.09%	2,414,230
Apr 28, 2026	11.82	11.90	11.71	11.72	11.72	-0.85%	2,507,851
Apr 27, 2026	11.80	11.99	11.71	11.82	11.82	-0.51%	1,198,927
Apr 24, 2026	11.94	12.04	11.84	11.88	11.88	1.28%	2,016,082
Apr 23, 2026	11.52	11.74	11.44	11.73	11.73	0.95%	1,719,517
Apr 22, 2026	11.55	11.77	11.42	11.62	11.62	1.66%	1,886,649
Apr 21, 2026	11.02	11.60	11.02	11.43	11.43	2.70%	4,068,508
Apr 20, 2026	11.72	11.73	10.96	11.13	11.13	-5.84%	4,019,279
Apr 17, 2026	11.69	11.90	11.64	11.82	11.82	1.37%	1,516,744
Apr 16, 2026	11.69	11.72	11.48	11.66	11.66	1.04%	1,931,622
Apr 15, 2026	11.81	11.90	11.50	11.54	11.54	-2.12%	1,572,621
Apr 14, 2026	12.00	12.03	11.79	11.79	11.79	-1.17%	977,242
Apr 13, 2026	12.11	12.16	11.91	11.93	11.93	-1.16%	922,192
Apr 10, 2026	11.93	12.07	11.90	12.07	12.07	0.42%	1,894,011
Apr 9, 2026	11.96	12.15	11.83	12.02	12.02	2.21%	2,624,340
Apr 8, 2026	11.51	11.84	11.51	11.76	11.76	2.53%	3,118,136
Apr 7, 2026	11.47	11.48	11.31	11.47	11.47	2.14%	2,209,328
Apr 2, 2026	11.30	11.42	11.21	11.23	11.23	-1.32%	3,740,850
Apr 1, 2026	11.34	11.43	11.23	11.38	11.38	1.52%	2,417,727
Mar 31, 2026	11.27	11.35	11.10	11.21	11.21	-0.53%	4,198,659
Mar 30, 2026	11.00	11.35	10.87	11.27	11.27	1.62%	2,432,234
Mar 27, 2026	11.03	11.24	10.93	11.09	11.09	-0.72%	1,759,544
Mar 26, 2026	11.00	11.24	10.96	11.17	11.17	2.20%	2,296,986
Mar 25, 2026	10.69	10.97	10.69	10.93	10.93	2.82%	2,168,290
Mar 24, 2026	10.73	10.87	10.49	10.63	10.63	0.57%	2,171,202
Mar 23, 2026	10.52	10.65	10.37	10.57	10.57	-0.56%	3,572,951
Mar 20, 2026	10.47	10.71	10.46	10.63	10.63	1.53%	8,029,135
Mar 19, 2026	10.18	10.60	10.06	10.47	10.47	2.95%	4,833,445
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