Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	51.46	51.98	51.35	51.96	51.96	0.76%	120,636
Dec 31, 2025	51.80	51.80	51.21	51.57	51.57	-0.65%	140,851
Dec 30, 2025	52.25	52.69	51.83	51.91	51.91	-0.54%	120,923
Dec 29, 2025	52.67	52.92	52.18	52.19	52.19	-1.29%	126,254
Dec 26, 2025	52.80	52.96	52.20	52.87	52.87	-	92,756
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%	268,886
Dec 22, 2025	52.57	53.53	52.50	52.79	52.79	0.78%	200,177
Dec 19, 2025	52.00	52.49	51.80	52.38	52.38	-0.06%	616,916
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
Nov 17, 2025	54.12	54.71	52.50	52.66	52.49	-3.41%	94,417
Nov 14, 2025	55.06	55.49	54.43	54.52	54.34	-1.46%	118,299
Nov 13, 2025	55.02	55.69	54.89	55.33	55.15	0.29%	182,372
Nov 12, 2025	54.79	55.76	54.73	55.17	54.99	0.36%	153,633
Nov 11, 2025	55.22	55.22	54.59	54.97	54.79	-0.15%	124,505
Nov 10, 2025	55.13	55.78	54.19	55.05	54.87	0.42%	171,205
Nov 7, 2025	54.89	55.14	54.53	54.82	54.64	-0.63%	107,957
Nov 6, 2025	55.73	56.29	55.06	55.17	54.99	-1.76%	103,678
Nov 5, 2025	54.81	56.28	54.52	56.16	55.98	2.28%	164,899
Nov 4, 2025	55.34	55.36	54.68	54.91	54.73	-1.51%	191,928
Nov 3, 2025	55.65	55.94	54.77	55.75	55.57	-0.61%	200,451
Oct 31, 2025	55.46	56.48	55.29	56.09	55.91	0.95%	176,200
Oct 30, 2025	54.97	55.58	54.55	55.56	55.38	0.69%	195,405
Oct 29, 2025	55.68	56.31	54.62	55.18	55.00	-1.36%	190,049
Oct 28, 2025	56.12	56.56	55.65	55.94	55.76	-0.62%	135,789
Oct 27, 2025	58.54	58.94	56.22	56.29	56.11	-3.84%	159,818
Oct 24, 2025	58.34	58.81	57.85	58.54	58.35	1.42%	186,536
Oct 23, 2025	57.11	57.73	56.77	57.72	57.53	2.03%	126,569
Oct 22, 2025	57.23	57.23	56.43	56.57	56.39	-1.15%	188,655