Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
58.91
-0.25 (-0.42%)
At close: May 30, 2025, 4:00 PM
61.00
+2.09 (3.55%)
After-hours: May 30, 2025, 7:20 PM EDT
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 58.77 | 59.15 | 57.96 | 58.91 | 58.91 | -0.42% | 254,604 |
| May 29, 2025 | 59.44 | 59.61 | 58.54 | 59.16 | 59.16 | 0.39% | 204,347 |
| May 28, 2025 | 59.46 | 59.46 | 58.78 | 58.93 | 58.93 | -0.96% | 166,164 |
| May 27, 2025 | 58.07 | 59.64 | 57.74 | 59.50 | 59.50 | 3.32% | 196,591 |
| May 23, 2025 | 56.88 | 57.77 | 56.88 | 57.59 | 57.59 | -0.48% | 155,878 |
| May 22, 2025 | 58.44 | 58.44 | 57.67 | 57.87 | 57.87 | -1.45% | 226,683 |
| May 21, 2025 | 59.14 | 59.52 | 58.43 | 58.72 | 58.72 | -2.17% | 167,068 |
| May 20, 2025 | 59.70 | 60.25 | 59.62 | 60.02 | 60.02 | 0.30% | 272,677 |
| May 19, 2025 | 58.97 | 59.94 | 58.84 | 59.84 | 59.84 | 0.17% | 201,759 |
| May 16, 2025 | 59.24 | 60.05 | 59.05 | 59.74 | 59.74 | 0.91% | 206,357 |
| May 15, 2025 | 59.18 | 59.64 | 58.65 | 59.20 | 59.20 | -0.57% | 162,106 |
| May 14, 2025 | 60.99 | 61.07 | 59.39 | 59.54 | 59.54 | -2.87% | 367,871 |
| May 13, 2025 | 60.81 | 61.71 | 60.41 | 61.30 | 61.30 | 1.34% | 344,039 |
| May 12, 2025 | 60.13 | 60.83 | 59.26 | 60.49 | 60.49 | 4.04% | 337,923 |
| 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 |