Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.78	45.78	45.78	45.78	45.78	2.55%	-
Jan 29, 2026	44.64	44.64	44.64	44.64	44.64	1.09%	-
Jan 28, 2026	44.16	44.16	44.16	44.16	44.16	-1.12%	-
Jan 27, 2026	44.66	44.66	44.66	44.66	44.66	0.54%	-
Jan 26, 2026	44.42	44.42	44.42	44.42	44.42	-1.99%	-
Jan 23, 2026	45.32	45.32	45.32	45.32	45.32	-1.00%	-
Jan 22, 2026	45.78	45.78	45.78	45.78	45.78	2.78%	-
Jan 21, 2026	44.54	44.54	44.54	44.54	44.54	-1.59%	-
Jan 20, 2026	45.26	45.26	45.26	45.26	45.26	-0.70%	-
Jan 19, 2026	45.58	45.58	45.58	45.58	45.58	-2.40%	-
Jan 16, 2026	46.70	46.70	46.70	46.70	46.70	1.79%	-
Jan 15, 2026	45.88	45.88	45.88	45.88	45.88	1.10%	-
Jan 14, 2026	45.38	45.38	45.38	45.38	45.38	-1.09%	-
Jan 13, 2026	45.88	45.88	45.88	45.88	45.88	0.04%	-
Jan 12, 2026	45.86	45.86	45.86	45.86	45.86	0.31%	-
Jan 9, 2026	45.72	45.72	45.72	45.72	45.72	4.96%	-
Jan 8, 2026	43.56	43.56	43.56	43.56	43.56	-2.51%	-
Jan 7, 2026	44.68	44.68	44.68	44.68	44.68	0.68%	-
Jan 6, 2026	44.38	44.38	44.38	44.38	44.38	0.41%	-
Jan 5, 2026	44.20	44.20	44.20	44.20	44.20	1.10%	-
Jan 2, 2026	43.72	43.72	43.72	43.72	43.72	-0.86%	-
Dec 30, 2025	44.10	44.10	44.10	44.10	44.10	-1.34%	-
Dec 29, 2025	44.70	44.70	44.70	44.70	44.70	0.18%	20
Dec 23, 2025	44.62	44.62	44.62	44.62	44.62	0.45%	-
Dec 22, 2025	44.42	44.42	44.42	44.42	44.42	-0.05%	-
Dec 19, 2025	44.44	44.44	44.44	44.44	44.44	-4.51%	-
Dec 18, 2025	46.54	46.54	46.54	46.54	46.54	3.88%	-
Dec 17, 2025	44.24	44.80	44.24	44.80	44.80	-8.61%	75
Dec 16, 2025	49.02	49.02	49.02	49.02	49.02	-1.01%	-
Dec 15, 2025	49.52	49.52	49.52	49.52	49.52	0.49%	-
Dec 12, 2025	49.28	49.28	49.28	49.28	49.12	1.07%	-
Dec 11, 2025	48.76	48.76	48.76	48.76	48.60	1.80%	-
Dec 10, 2025	47.90	47.90	47.90	47.90	47.74	1.18%	-
Dec 9, 2025	47.34	47.34	47.34	47.34	47.18	0.17%	-
Dec 8, 2025	47.26	47.26	47.26	47.26	47.10	0.17%	-
Dec 5, 2025	47.18	47.18	47.18	47.18	47.03	-0.76%	-
Dec 4, 2025	47.54	47.54	47.54	47.54	47.38	1.45%	-
Dec 3, 2025	46.86	46.86	46.86	46.86	46.71	-0.72%	-
Dec 2, 2025	47.20	47.20	47.20	47.20	47.04	0.38%	-
Dec 1, 2025	47.02	47.02	47.02	47.02	46.87	-1.55%	-
Nov 28, 2025	47.76	47.76	47.76	47.76	47.60	0.04%	-
Nov 27, 2025	47.74	47.74	47.74	47.74	47.58	0.08%	-
Nov 26, 2025	47.70	47.70	47.70	47.70	47.54	1.53%	-
Nov 25, 2025	46.98	46.98	46.98	46.98	46.83	-0.13%	-
Nov 24, 2025	47.04	47.04	47.04	47.04	46.89	3.61%	-
Nov 21, 2025	45.40	45.40	45.40	45.40	45.25	-2.37%	-
Nov 20, 2025	46.50	46.50	46.50	46.50	46.35	2.60%	-
Nov 19, 2025	45.32	45.32	45.32	45.32	45.17	0.31%	-
Nov 18, 2025	45.18	45.18	45.18	45.18	45.03	-3.87%	-
Nov 17, 2025	47.00	47.00	47.00	47.00	46.85	-0.84%	-