Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
58.14
-0.08 (-0.14%)
At close: May 9, 2025, 4:00 PM
58.14
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 58.01 | 58.38 | 57.67 | 58.14 | 58.14 | -0.14% | 223,163 |
| May 8, 2025 | 57.25 | 58.53 | 56.94 | 58.22 | 58.22 | 2.74% | 387,200 |
| May 7, 2025 | 56.22 | 56.77 | 55.70 | 56.67 | 56.67 | 0.93% | 395,325 |
| May 6, 2025 | 54.60 | 56.25 | 54.08 | 56.15 | 56.15 | 1.74% | 352,832 |
| May 5, 2025 | 53.15 | 55.55 | 53.15 | 55.19 | 55.19 | 6.16% | 410,867 |
| May 2, 2025 | 51.53 | 52.54 | 51.53 | 51.99 | 51.99 | 1.64% | 232,323 |
| May 1, 2025 | 50.86 | 51.37 | 50.59 | 51.15 | 51.15 | 1.03% | 336,032 |
| Apr 30, 2025 | 50.13 | 50.71 | 48.44 | 50.63 | 50.63 | 0.36% | 254,843 |
| Apr 29, 2025 | 49.82 | 50.64 | 49.37 | 50.45 | 50.45 | 0.94% | 173,592 |
| Apr 28, 2025 | 49.75 | 50.41 | 49.52 | 49.98 | 49.98 | 0.46% | 191,588 |
| Apr 25, 2025 | 49.22 | 49.76 | 48.81 | 49.75 | 49.75 | 0.57% | 231,164 |
| Apr 24, 2025 | 48.04 | 49.64 | 48.04 | 49.47 | 49.47 | 3.34% | 209,472 |
| Apr 23, 2025 | 48.77 | 49.85 | 47.77 | 47.87 | 47.87 | 0.13% | 275,097 |
| Apr 22, 2025 | 46.71 | 47.92 | 46.17 | 47.81 | 47.81 | 2.97% | 334,848 |
| Apr 21, 2025 | 47.00 | 47.24 | 45.86 | 46.43 | 46.43 | -2.03% | 260,374 |
| Apr 17, 2025 | 47.05 | 47.68 | 46.85 | 47.39 | 47.39 | 0.79% | 274,721 |
| Apr 16, 2025 | 47.33 | 47.80 | 46.53 | 47.02 | 47.02 | -1.20% | 238,529 |
| Apr 15, 2025 | 47.15 | 48.08 | 47.15 | 47.59 | 47.59 | 0.36% | 474,254 |
| Apr 14, 2025 | 47.65 | 47.92 | 46.88 | 47.42 | 47.42 | -0.17% | 243,912 |
| Apr 11, 2025 | 46.52 | 47.93 | 45.94 | 47.50 | 47.50 | 2.00% | 291,565 |
| Apr 10, 2025 | 46.88 | 47.30 | 45.73 | 46.57 | 46.57 | -2.29% | 420,766 |
| Apr 9, 2025 | 43.41 | 48.55 | 43.35 | 47.66 | 47.66 | 8.10% | 443,630 |
| Apr 8, 2025 | 46.75 | 46.94 | 43.62 | 44.09 | 44.09 | -3.50% | 660,806 |
| Apr 7, 2025 | 44.90 | 47.43 | 43.95 | 45.69 | 45.69 | -1.66% | 610,699 |
| Apr 4, 2025 | 46.37 | 46.95 | 44.69 | 46.46 | 46.46 | -3.35% | 504,256 |
| Apr 3, 2025 | 49.00 | 49.80 | 47.69 | 48.07 | 48.07 | -5.71% | 419,024 |
| Apr 2, 2025 | 49.77 | 51.08 | 49.49 | 50.98 | 50.98 | 1.21% | 364,545 |
| Apr 1, 2025 | 50.12 | 50.44 | 49.43 | 50.37 | 50.37 | 0.56% | 510,981 |
| Mar 31, 2025 | 49.68 | 50.88 | 49.68 | 50.09 | 50.09 | -0.77% | 559,424 |
| Mar 28, 2025 | 51.21 | 51.67 | 50.15 | 50.48 | 50.48 | -2.17% | 644,845 |
| Mar 27, 2025 | 51.10 | 52.26 | 50.08 | 51.60 | 51.60 | 0.16% | 796,662 |
| Mar 26, 2025 | 43.52 | 52.28 | 43.39 | 51.52 | 51.52 | 23.76% | 1,923,819 |
| Mar 25, 2025 | 41.00 | 41.79 | 40.85 | 41.63 | 41.63 | 1.46% | 517,835 |
| Mar 24, 2025 | 40.38 | 41.37 | 40.09 | 41.03 | 41.03 | 3.14% | 398,438 |
| Mar 21, 2025 | 40.85 | 41.33 | 39.05 | 39.78 | 39.78 | -3.66% | 2,787,389 |
| Mar 20, 2025 | 40.68 | 41.56 | 40.52 | 41.29 | 41.29 | 0.05% | 270,942 |
| Mar 19, 2025 | 40.81 | 41.42 | 40.55 | 41.27 | 41.27 | 0.90% | 283,599 |
| Mar 18, 2025 | 41.18 | 41.78 | 40.61 | 40.90 | 40.90 | -1.30% | 302,038 |
| Mar 17, 2025 | 40.49 | 41.49 | 40.37 | 41.44 | 41.44 | 1.57% | 306,291 |
| Mar 14, 2025 | 40.74 | 40.95 | 40.11 | 40.80 | 40.80 | 1.82% | 284,986 |
| Mar 13, 2025 | 40.53 | 40.81 | 39.43 | 40.07 | 39.90 | -0.67% | 295,004 |
| Mar 12, 2025 | 41.58 | 41.75 | 40.28 | 40.34 | 40.17 | -3.10% | 277,119 |
| Mar 11, 2025 | 41.17 | 41.81 | 40.85 | 41.63 | 41.46 | 1.26% | 394,674 |
| Mar 10, 2025 | 41.77 | 42.28 | 40.71 | 41.11 | 40.94 | -2.54% | 322,563 |
| Mar 7, 2025 | 40.49 | 42.45 | 40.46 | 42.18 | 42.01 | 4.41% | 391,006 |
| Mar 6, 2025 | 39.73 | 40.76 | 39.51 | 40.40 | 40.23 | 0.92% | 552,083 |
| Mar 5, 2025 | 39.57 | 40.48 | 39.28 | 40.03 | 39.86 | 1.16% | 404,398 |
| Mar 4, 2025 | 40.54 | 40.54 | 39.56 | 39.57 | 39.41 | -4.00% | 327,704 |
| Mar 3, 2025 | 42.38 | 42.66 | 41.11 | 41.22 | 41.05 | -1.83% | 274,218 |
| Feb 28, 2025 | 41.57 | 42.07 | 41.45 | 41.99 | 41.82 | 0.96% | 400,625 |