Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.28	55.80	54.15	55.57	55.57	1.29%	292,970
Jan 29, 2026	54.29	54.99	53.87	54.86	54.86	1.93%	198,366
Jan 28, 2026	53.20	54.60	52.67	53.82	53.82	0.99%	175,183
Jan 27, 2026	53.05	55.00	52.82	53.29	53.29	-	192,237
Jan 26, 2026	53.26	54.40	53.02	53.29	53.29	0.53%	221,300
Jan 23, 2026	53.22	53.22	52.35	53.01	53.01	-0.93%	124,456
Jan 22, 2026	53.83	54.29	53.36	53.51	53.51	-0.56%	179,774
Jan 21, 2026	52.95	54.06	52.59	53.81	53.81	2.51%	168,994
Jan 20, 2026	52.75	53.05	52.28	52.49	52.49	-1.76%	134,989
Jan 16, 2026	53.91	54.23	53.05	53.43	53.43	-1.98%	154,352
Jan 15, 2026	53.58	54.90	53.19	54.51	54.51	1.70%	156,318
Jan 14, 2026	53.24	53.86	52.49	53.60	53.60	0.85%	156,233
Jan 13, 2026	53.81	53.93	52.77	53.15	53.15	-1.23%	142,313
Jan 12, 2026	53.91	54.02	53.42	53.81	53.81	-	107,778
Jan 9, 2026	53.72	53.89	53.11	53.81	53.81	0.50%	145,636
Jan 8, 2026	50.74	53.62	50.74	53.54	53.54	4.63%	150,105
Jan 7, 2026	52.60	52.77	51.04	51.17	51.17	-2.63%	123,160
Jan 6, 2026	51.99	52.61	51.71	52.55	52.55	0.29%	139,396
Jan 5, 2026	51.88	53.26	51.88	52.40	52.40	0.85%	154,442
Jan 2, 2026	51.46	51.98	51.35	51.96	51.96	0.76%	120,638
Dec 31, 2025	51.80	51.80	51.21	51.57	51.57	-0.65%	146,051
Dec 30, 2025	52.25	52.69	51.83	51.91	51.91	-0.54%	125,133
Dec 29, 2025	52.67	52.92	52.18	52.19	52.19	-1.29%	128,870
Dec 26, 2025	52.80	52.96	52.20	52.87	52.87	-	96,856
Dec 24, 2025	52.53	53.06	52.05	52.87	52.87	0.02%	92,333
Dec 23, 2025	52.61	53.57	52.44	52.86	52.86	0.13%	370,768
Dec 22, 2025	52.57	53.53	52.50	52.79	52.79	0.78%	206,677
Dec 19, 2025	52.00	52.49	51.80	52.38	52.38	-0.06%	744,578
Dec 18, 2025	54.93	55.17	52.29	52.41	52.41	-4.47%	408,083
Dec 17, 2025	51.25	55.86	51.25	54.86	54.86	-2.54%	609,261
Dec 16, 2025	57.64	57.72	55.20	56.29	56.29	-2.51%	569,840
Dec 15, 2025	58.53	58.56	57.53	57.74	57.74	-1.06%	184,979
Dec 12, 2025	58.23	58.43	57.51	58.36	58.17	0.62%	201,130
Dec 11, 2025	57.36	58.26	57.25	58.00	57.81	1.47%	151,490
Dec 10, 2025	55.74	57.80	55.74	57.16	56.97	2.27%	226,987
Dec 9, 2025	55.13	55.98	55.13	55.89	55.71	1.29%	107,625
Dec 8, 2025	55.40	55.78	55.11	55.18	55.00	-0.13%	147,106
Dec 5, 2025	54.82	55.53	54.59	55.25	55.07	0.20%	102,407
Dec 4, 2025	55.20	55.51	54.96	55.14	54.96	-0.70%	95,944
Dec 3, 2025	54.99	55.79	54.94	55.53	55.35	1.57%	118,175
Dec 2, 2025	55.51	55.51	54.23	54.67	54.49	-0.51%	90,538
Dec 1, 2025	54.37	55.25	54.20	54.95	54.77	0.16%	137,104
Nov 28, 2025	55.37	55.53	54.55	54.86	54.68	-1.01%	58,451
Nov 26, 2025	55.02	56.33	55.02	55.42	55.24	0.07%	263,886
Nov 25, 2025	54.51	55.82	54.48	55.38	55.20	2.01%	164,122
Nov 24, 2025	54.14	54.70	53.82	54.29	54.11	0.04%	191,773
Nov 21, 2025	53.12	54.71	52.72	54.27	54.09	3.35%	150,146
Nov 20, 2025	54.27	54.71	52.44	52.51	52.34	-1.98%	164,172
Nov 19, 2025	52.53	53.65	52.53	53.57	53.40	1.71%	169,304
Nov 18, 2025	52.74	52.88	52.00	52.67	52.50	0.02%	124,894