Worley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	12.40	12.44	12.30	12.41	12.41	1.55%	1,003,889
May 18, 2026	12.66	12.66	12.19	12.22	12.22	-2.24%	1,654,210
May 15, 2026	12.25	12.58	11.79	12.50	12.50	2.04%	1,400,726
May 14, 2026	11.97	12.42	11.90	12.25	12.25	2.34%	1,782,573
May 13, 2026	11.89	12.09	11.79	11.97	11.97	-	1,551,025
May 12, 2026	11.98	12.06	11.89	11.97	11.97	-0.99%	1,933,961
May 11, 2026	12.10	12.22	12.00	12.09	12.09	-0.49%	1,724,468
May 8, 2026	12.30	12.30	12.04	12.15	12.15	-1.14%	1,294,822
May 7, 2026	12.17	12.35	12.14	12.29	12.29	-0.16%	2,828,045
May 6, 2026	12.08	12.39	11.98	12.31	12.31	2.75%	2,434,290
May 5, 2026	12.08	12.11	11.80	11.98	11.98	-0.91%	1,431,383
May 4, 2026	12.08	12.19	12.02	12.09	12.09	0.17%	1,104,881
May 1, 2026	11.88	12.13	11.88	12.07	12.07	2.12%	2,023,336
Apr 30, 2026	11.75	11.98	11.64	11.82	11.82	0.94%	3,110,937
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