Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
40.07
-2.67 (-6.25%)
At close: Sep 26, 2024, 4:00 PM
40.24
+0.17 (0.42%)
After-hours: Sep 26, 2024, 5:19 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.72 | 46.51 | 42.74 | 42.74 | 42.74 | -5.63% | 858,867 |
| Sep 24, 2024 | 44.81 | 45.59 | 44.43 | 45.29 | 45.29 | 1.75% | 800,613 |
| Sep 23, 2024 | 46.41 | 46.60 | 44.03 | 44.51 | 44.51 | -2.99% | 410,537 |
| Sep 20, 2024 | 46.42 | 46.49 | 45.39 | 45.88 | 45.88 | -1.44% | 1,743,895 |
| Sep 19, 2024 | 46.87 | 47.00 | 45.76 | 46.55 | 46.55 | 2.60% | 246,497 |
| Sep 18, 2024 | 45.92 | 46.82 | 45.12 | 45.37 | 45.37 | -0.72% | 284,116 |
| Sep 17, 2024 | 45.85 | 46.39 | 45.27 | 45.70 | 45.70 | 1.17% | 227,383 |
| Sep 16, 2024 | 45.71 | 46.08 | 44.91 | 45.17 | 45.17 | -0.15% | 259,451 |
| Sep 13, 2024 | 44.66 | 45.96 | 44.66 | 45.24 | 45.24 | 2.33% | 188,815 |
| Sep 12, 2024 | 43.77 | 44.23 | 43.18 | 44.21 | 44.04 | 1.96% | 175,548 |
| Sep 11, 2024 | 42.46 | 43.48 | 41.62 | 43.36 | 43.20 | 1.57% | 198,261 |
| Sep 10, 2024 | 42.74 | 42.86 | 41.92 | 42.69 | 42.53 | -0.54% | 200,501 |
| Sep 9, 2024 | 43.14 | 43.65 | 42.61 | 42.92 | 42.76 | -0.12% | 197,501 |
| Sep 6, 2024 | 43.33 | 44.10 | 42.90 | 42.97 | 42.81 | -0.88% | 206,188 |
| Sep 5, 2024 | 43.61 | 43.88 | 43.02 | 43.35 | 43.19 | -0.05% | 170,655 |
| Sep 4, 2024 | 43.35 | 43.89 | 42.99 | 43.37 | 43.21 | -0.57% | 170,577 |
| Sep 3, 2024 | 45.31 | 45.46 | 43.46 | 43.62 | 43.46 | -4.76% | 171,767 |
| Aug 30, 2024 | 45.97 | 46.14 | 45.13 | 45.80 | 45.63 | 0.50% | 154,162 |
| Aug 29, 2024 | 45.61 | 46.11 | 45.07 | 45.57 | 45.40 | 1.02% | 145,743 |
| Aug 28, 2024 | 45.50 | 46.07 | 45.09 | 45.11 | 44.94 | -1.79% | 148,580 |
| Aug 27, 2024 | 46.28 | 46.28 | 45.60 | 45.93 | 45.76 | -1.16% | 112,111 |
| Aug 26, 2024 | 46.96 | 47.43 | 46.37 | 46.47 | 46.30 | 0.24% | 207,297 |
| Aug 23, 2024 | 45.31 | 47.19 | 44.93 | 46.36 | 46.19 | 3.23% | 167,857 |
| Aug 22, 2024 | 45.53 | 45.56 | 44.85 | 44.91 | 44.74 | -1.14% | 130,944 |
| Aug 21, 2024 | 44.83 | 45.58 | 44.59 | 45.43 | 45.26 | 2.39% | 119,003 |
| Aug 20, 2024 | 44.54 | 44.83 | 44.31 | 44.37 | 44.20 | -0.78% | 149,169 |
| Aug 19, 2024 | 44.42 | 45.30 | 44.41 | 44.72 | 44.55 | 1.18% | 173,385 |
| Aug 16, 2024 | 44.23 | 44.72 | 44.17 | 44.20 | 44.04 | -0.43% | 146,409 |
| Aug 15, 2024 | 44.50 | 44.99 | 44.06 | 44.39 | 44.22 | 2.73% | 168,359 |
| Aug 14, 2024 | 43.96 | 43.96 | 43.00 | 43.21 | 43.05 | -1.17% | 153,750 |
| Aug 13, 2024 | 43.74 | 43.90 | 42.97 | 43.72 | 43.56 | 1.13% | 163,266 |
| Aug 12, 2024 | 43.84 | 43.84 | 42.77 | 43.23 | 43.07 | -1.57% | 189,746 |
| Aug 9, 2024 | 44.34 | 44.38 | 43.69 | 43.92 | 43.76 | -0.18% | 156,996 |
| Aug 8, 2024 | 44.56 | 44.93 | 43.90 | 44.00 | 43.84 | -0.20% | 178,645 |
| Aug 7, 2024 | 45.77 | 45.77 | 43.92 | 44.09 | 43.93 | -2.22% | 168,222 |
| Aug 6, 2024 | 44.89 | 45.90 | 44.55 | 45.09 | 44.92 | 0.18% | 168,557 |
| Aug 5, 2024 | 43.67 | 45.36 | 43.45 | 45.01 | 44.84 | -2.17% | 233,389 |
| Aug 2, 2024 | 46.01 | 46.51 | 45.48 | 46.01 | 45.84 | -3.56% | 183,657 |
| Aug 1, 2024 | 49.63 | 49.79 | 46.94 | 47.71 | 47.53 | -4.41% | 225,079 |
| Jul 31, 2024 | 50.04 | 51.50 | 49.27 | 49.91 | 49.72 | 0.44% | 252,113 |
| Jul 30, 2024 | 50.67 | 50.93 | 49.15 | 49.69 | 49.50 | -1.84% | 295,007 |
| Jul 29, 2024 | 50.91 | 51.22 | 50.16 | 50.62 | 50.43 | -0.35% | 191,343 |
| Jul 26, 2024 | 49.21 | 51.11 | 49.21 | 50.80 | 50.61 | 1.44% | 254,578 |
| Jul 25, 2024 | 48.81 | 50.88 | 48.45 | 50.08 | 49.89 | 3.39% | 206,247 |
| Jul 24, 2024 | 49.73 | 50.33 | 48.42 | 48.44 | 48.26 | -3.06% | 227,148 |
| Jul 23, 2024 | 48.61 | 50.54 | 48.29 | 49.97 | 49.78 | 2.17% | 243,528 |
| Jul 22, 2024 | 48.96 | 49.04 | 47.93 | 48.91 | 48.73 | 0.89% | 202,197 |
| Jul 19, 2024 | 49.29 | 49.42 | 48.21 | 48.48 | 48.30 | -1.80% | 256,205 |
| Jul 18, 2024 | 49.02 | 50.33 | 48.66 | 49.37 | 49.19 | 0.20% | 186,564 |
| Jul 17, 2024 | 49.42 | 50.54 | 49.05 | 49.27 | 49.09 | -0.94% | 291,464 |
| Jul 16, 2024 | 48.01 | 49.87 | 48.01 | 49.74 | 49.55 | 4.43% | 243,502 |
| Jul 15, 2024 | 48.32 | 49.14 | 47.55 | 47.63 | 47.45 | -0.46% | 332,119 |
| Jul 12, 2024 | 47.00 | 48.21 | 47.00 | 47.85 | 47.67 | 2.95% | 305,195 |
| Jul 11, 2024 | 44.64 | 46.76 | 44.33 | 46.48 | 46.31 | 7.10% | 375,481 |
| Jul 10, 2024 | 43.33 | 43.65 | 43.07 | 43.40 | 43.24 | 0.35% | 205,039 |
| Jul 9, 2024 | 43.66 | 44.02 | 43.06 | 43.25 | 43.09 | -1.66% | 250,879 |
| Jul 8, 2024 | 44.71 | 45.32 | 43.81 | 43.98 | 43.82 | -0.90% | 342,185 |
| Jul 5, 2024 | 46.16 | 46.16 | 44.27 | 44.38 | 44.21 | -3.94% | 359,820 |
| Jul 3, 2024 | 45.34 | 46.32 | 45.34 | 46.20 | 46.03 | 2.26% | 131,721 |
| Jul 2, 2024 | 44.84 | 45.43 | 44.46 | 45.18 | 45.01 | -0.20% | 398,347 |
| Jul 1, 2024 | 47.54 | 47.74 | 45.15 | 45.27 | 45.10 | -4.35% | 427,992 |
| Jun 28, 2024 | 47.45 | 47.73 | 46.60 | 47.33 | 47.15 | 0.70% | 1,679,119 |
| Jun 27, 2024 | 47.98 | 48.07 | 46.16 | 47.00 | 46.82 | -2.99% | 664,196 |
| Jun 26, 2024 | 46.48 | 48.99 | 46.15 | 48.45 | 48.27 | -3.41% | 794,403 |
| Jun 25, 2024 | 51.01 | 51.23 | 49.86 | 50.16 | 49.97 | -2.17% | 437,480 |
| Jun 24, 2024 | 50.88 | 51.99 | 50.45 | 51.27 | 51.08 | 1.54% | 332,447 |
| Jun 21, 2024 | 50.68 | 50.68 | 49.36 | 50.49 | 50.30 | -0.45% | 1,677,098 |
| Jun 20, 2024 | 51.56 | 52.31 | 50.42 | 50.72 | 50.53 | -1.80% | 406,382 |
| Jun 18, 2024 | 52.18 | 52.45 | 51.41 | 51.65 | 51.46 | -0.48% | 315,929 |
| Jun 17, 2024 | 50.89 | 52.01 | 50.89 | 51.90 | 51.71 | 1.27% | 268,463 |
| Jun 14, 2024 | 51.79 | 51.86 | 50.92 | 51.25 | 51.06 | -2.83% | 246,066 |
| Jun 13, 2024 | 52.49 | 52.75 | 51.32 | 52.74 | 52.38 | 0.48% | 249,042 |
| Jun 12, 2024 | 53.91 | 54.39 | 52.49 | 52.49 | 52.13 | 0.56% | 240,872 |
| Jun 11, 2024 | 52.30 | 52.53 | 51.57 | 52.20 | 51.84 | -1.38% | 192,513 |
| Jun 10, 2024 | 52.92 | 53.46 | 52.54 | 52.93 | 52.57 | -0.71% | 181,648 |
| Jun 7, 2024 | 53.09 | 53.61 | 52.90 | 53.31 | 52.95 | -0.49% | 145,789 |
| Jun 6, 2024 | 54.12 | 54.25 | 53.37 | 53.57 | 53.20 | -1.27% | 122,378 |
| Jun 5, 2024 | 53.52 | 54.45 | 52.81 | 54.26 | 53.89 | 1.67% | 200,771 |
| Jun 4, 2024 | 55.24 | 55.34 | 53.31 | 53.37 | 53.01 | -4.30% | 245,344 |
| Jun 3, 2024 | 56.70 | 57.09 | 55.35 | 55.77 | 55.39 | -2.21% | 279,602 |
| May 31, 2024 | 56.88 | 57.08 | 56.27 | 57.03 | 56.64 | 0.81% | 158,921 |
| May 30, 2024 | 56.35 | 57.08 | 56.14 | 56.57 | 56.18 | 1.02% | 163,816 |
| May 29, 2024 | 56.64 | 56.91 | 55.88 | 56.00 | 55.62 | -2.01% | 128,132 |
| May 28, 2024 | 57.09 | 57.97 | 56.58 | 57.15 | 56.76 | 0.28% | 153,823 |
| May 24, 2024 | 56.77 | 57.00 | 56.15 | 56.99 | 56.60 | 1.30% | 131,233 |
| May 23, 2024 | 56.61 | 56.64 | 55.68 | 56.26 | 55.88 | -0.07% | 208,136 |
| May 22, 2024 | 58.27 | 58.60 | 56.24 | 56.30 | 55.92 | -3.94% | 222,890 |
| May 21, 2024 | 58.02 | 58.82 | 57.76 | 58.61 | 58.21 | 0.72% | 154,695 |
| May 20, 2024 | 58.42 | 59.34 | 58.12 | 58.19 | 57.79 | -0.31% | 205,798 |
| May 17, 2024 | 59.43 | 59.43 | 58.26 | 58.37 | 57.97 | -1.57% | 158,856 |
| May 16, 2024 | 59.59 | 59.61 | 58.97 | 59.30 | 58.89 | -0.50% | 134,616 |
| May 15, 2024 | 60.29 | 60.55 | 59.51 | 59.60 | 59.19 | -0.27% | 142,525 |
| May 14, 2024 | 59.91 | 60.11 | 59.36 | 59.76 | 59.35 | 1.29% | 140,092 |
| May 13, 2024 | 59.28 | 59.28 | 58.57 | 59.00 | 58.60 | - | 204,208 |
| May 10, 2024 | 59.28 | 59.28 | 58.57 | 59.00 | 58.60 | 0.20% | 155,345 |
| May 9, 2024 | 58.70 | 59.29 | 58.37 | 58.88 | 58.48 | 0.31% | 155,476 |
| May 8, 2024 | 58.29 | 58.86 | 57.93 | 58.70 | 58.30 | - | 196,377 |
| May 7, 2024 | 60.71 | 60.71 | 58.38 | 58.70 | 58.30 | -2.44% | 382,416 |
| May 6, 2024 | 59.82 | 60.48 | 59.52 | 60.17 | 59.76 | 1.21% | 184,280 |
| May 3, 2024 | 59.42 | 59.66 | 58.82 | 59.45 | 59.04 | 1.52% | 188,823 |