Worley Limited (ASX:WOR)
Australia · Delayed Price · Currency is AUD 9.76
-0.23 (-2.30%)
Sep 11, 2026, 4:10 PM AEST
Worley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 10.79 | 10.96 | 10.72 | 10.95 | 10.68 | 0.46% | 1,504,463 |
| Aug 18, 2026 | 10.83 | 11.00 | 10.80 | 10.90 | 10.63 | 0.46% | 1,087,388 |
| Aug 17, 2026 | 10.76 | 10.89 | 10.69 | 10.85 | 10.58 | 0.93% | 2,040,435 |
| Aug 14, 2026 | 10.85 | 10.85 | 10.67 | 10.75 | 10.49 | -0.92% | 1,565,610 |
| Aug 13, 2026 | 10.91 | 10.98 | 10.78 | 10.85 | 10.58 | -1.63% | 2,043,730 |
| Aug 12, 2026 | 10.98 | 11.11 | 10.95 | 11.03 | 10.76 | -0.36% | 1,337,622 |
| Aug 11, 2026 | 10.91 | 11.07 | 10.80 | 11.07 | 10.80 | 1.19% | 1,426,703 |
| Aug 10, 2026 | 10.85 | 10.97 | 10.83 | 10.94 | 10.67 | 0.55% | 1,455,811 |
| Aug 7, 2026 | 11.04 | 11.06 | 10.88 | 10.88 | 10.61 | -1.00% | 1,269,859 |
| Aug 6, 2026 | 10.97 | 11.00 | 10.91 | 10.99 | 10.72 | -0.18% | 914,267 |
| Aug 5, 2026 | 10.85 | 11.05 | 10.80 | 11.01 | 10.74 | 1.29% | 1,640,655 |
| Aug 4, 2026 | 10.74 | 10.87 | 10.74 | 10.87 | 10.60 | 1.49% | 1,246,371 |
| Aug 3, 2026 | 10.53 | 10.76 | 10.45 | 10.71 | 10.45 | 1.32% | 1,091,953 |
| Jul 31, 2026 | 10.66 | 10.72 | 10.43 | 10.57 | 10.31 | 0.28% | 2,613,128 |
| Jul 30, 2026 | 10.50 | 10.63 | 10.49 | 10.54 | 10.28 | -1.03% | 2,267,995 |
| Jul 29, 2026 | 10.67 | 10.73 | 10.51 | 10.65 | 10.39 | - | 1,903,210 |
| Jul 28, 2026 | 10.55 | 10.65 | 10.47 | 10.65 | 10.39 | - | 1,310,467 |
| Jul 27, 2026 | 10.69 | 10.75 | 10.58 | 10.65 | 10.39 | 0.09% | 1,265,993 |
| Jul 24, 2026 | 10.70 | 10.72 | 10.54 | 10.64 | 10.38 | -0.84% | 2,344,890 |
| Jul 23, 2026 | 10.70 | 10.87 | 10.66 | 10.73 | 10.47 | 0.47% | 1,717,514 |
| Jul 22, 2026 | 10.72 | 10.74 | 10.60 | 10.68 | 10.42 | -0.19% | 1,227,013 |
| Jul 21, 2026 | 10.65 | 10.77 | 10.46 | 10.70 | 10.44 | -0.65% | 2,443,218 |
| Jul 20, 2026 | 10.90 | 10.90 | 10.67 | 10.77 | 10.51 | 0.37% | 1,321,144 |
| Jul 17, 2026 | 10.84 | 10.87 | 10.62 | 10.73 | 10.47 | -0.46% | 1,382,628 |
| Jul 16, 2026 | 10.68 | 10.89 | 10.58 | 10.78 | 10.52 | 1.13% | 1,333,989 |
| Jul 15, 2026 | 10.60 | 10.73 | 10.55 | 10.66 | 10.40 | 0.09% | 1,521,505 |
| Jul 14, 2026 | 10.55 | 10.65 | 10.23 | 10.65 | 10.39 | 0.47% | 1,826,197 |
| Jul 13, 2026 | 10.76 | 10.85 | 10.56 | 10.60 | 10.34 | -1.85% | 1,502,208 |
| Jul 10, 2026 | 10.74 | 10.83 | 10.69 | 10.80 | 10.54 | 0.47% | 745,447 |
| Jul 9, 2026 | 10.72 | 10.84 | 10.65 | 10.75 | 10.49 | 0.19% | 1,847,663 |
| Jul 8, 2026 | 10.66 | 10.84 | 10.62 | 10.73 | 10.47 | -0.46% | 1,388,730 |
| Jul 7, 2026 | 10.81 | 10.89 | 10.67 | 10.78 | 10.52 | -0.19% | 1,564,037 |
| Jul 6, 2026 | 10.79 | 10.98 | 10.77 | 10.80 | 10.54 | 0.19% | 1,662,588 |