Worthington Enterprises, Inc. (WOR)

Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.84	50.19	48.44	49.55	-	4.01%	165,398
Mar 20, 2026	48.71	49.05	47.46	47.64	47.64	-0.73%	557,838
Mar 19, 2026	47.19	48.39	46.64	47.99	47.99	0.21%	153,756
Mar 18, 2026	48.08	48.47	47.76	47.89	47.89	-1.03%	197,285
Mar 17, 2026	48.69	48.69	47.74	48.39	48.39	0.37%	181,308
Mar 16, 2026	47.92	48.75	47.84	48.21	48.21	1.84%	161,873
Mar 13, 2026	47.10	47.69	46.09	47.34	47.34	0.74%	232,251
Mar 12, 2026	48.49	48.70	46.94	46.99	46.80	-4.74%	169,005
Mar 11, 2026	49.18	49.58	48.55	49.33	49.13	-0.52%	124,662
Mar 10, 2026	49.72	50.57	49.48	49.59	49.39	-1.29%	163,397
Mar 9, 2026	49.83	50.32	48.71	50.24	50.04	-1.55%	122,538
Mar 6, 2026	50.89	51.35	49.82	51.03	50.82	-2.11%	145,806
Mar 5, 2026	52.86	53.31	51.86	52.13	51.92	-2.98%	108,181
Mar 4, 2026	53.82	54.32	53.05	53.73	53.51	-0.09%	132,433
Mar 3, 2026	54.98	55.16	52.74	53.78	53.56	-4.43%	191,406
Mar 2, 2026	54.82	56.27	54.10	56.27	56.04	0.46%	185,452
Feb 27, 2026	56.80	57.11	55.64	56.01	55.78	-2.08%	180,685
Feb 26, 2026	57.13	57.69	56.41	57.20	56.97	0.14%	116,888
Feb 25, 2026	56.44	57.23	55.50	57.12	56.89	1.38%	217,424
Feb 24, 2026	56.05	56.77	55.72	56.34	56.11	1.11%	116,687
Feb 23, 2026	57.02	57.02	55.30	55.72	55.49	-2.52%	102,172
Feb 20, 2026	56.50	57.50	56.17	57.16	56.93	1.03%	132,034
Feb 19, 2026	56.38	56.67	55.97	56.58	56.35	-0.39%	121,786
Feb 18, 2026	58.34	58.86	56.67	56.80	56.57	-2.64%	133,470
Feb 17, 2026	58.91	59.07	58.24	58.34	58.10	-1.03%	128,281
Feb 13, 2026	58.39	59.09	57.92	58.95	58.71	1.38%	124,660
Feb 12, 2026	58.89	59.45	57.68	58.15	57.91	-0.68%	162,581
Feb 11, 2026	58.52	59.21	58.27	58.55	58.31	1.14%	138,824
Feb 10, 2026	58.24	58.64	57.89	57.89	57.66	-0.99%	148,440
Feb 9, 2026	59.11	59.36	58.45	58.47	58.23	-1.07%	141,060
Feb 6, 2026	58.47	59.59	58.19	59.10	58.86	1.91%	165,817
Feb 5, 2026	57.51	58.48	57.51	57.99	57.76	0.68%	203,675
Feb 4, 2026	57.59	58.40	56.29	57.60	57.37	1.37%	197,334
Feb 3, 2026	56.11	56.96	55.81	56.82	56.59	1.41%	142,219
Feb 2, 2026	55.87	56.61	55.44	56.03	55.80	0.83%	190,491
Jan 30, 2026	54.28	55.80	54.15	55.57	55.35	1.29%	292,975
Jan 29, 2026	54.29	54.99	53.87	54.86	54.64	1.93%	198,366
Jan 28, 2026	53.20	54.60	52.67	53.82	53.60	0.99%	175,184
Jan 27, 2026	53.05	55.00	52.82	53.29	53.07	-	192,238
Jan 26, 2026	53.26	54.40	53.02	53.29	53.07	0.53%	269,601
Jan 23, 2026	53.22	53.22	52.35	53.01	52.80	-0.93%	124,563
Jan 22, 2026	53.83	54.29	53.36	53.51	53.29	-0.56%	179,774
Jan 21, 2026	52.95	54.06	52.59	53.81	53.59	2.51%	168,994
Jan 20, 2026	52.75	53.05	52.28	52.49	52.28	-1.76%	134,989
Jan 16, 2026	53.91	54.23	53.05	53.43	53.21	-1.98%	159,976
Jan 15, 2026	53.58	54.90	53.19	54.51	54.29	1.70%	156,338
Jan 14, 2026	53.24	53.86	52.49	53.60	53.38	0.85%	156,233
Jan 13, 2026	53.81	53.93	52.77	53.15	52.94	-1.23%	142,313
Jan 12, 2026	53.91	54.02	53.42	53.81	53.59	-	107,778
Jan 9, 2026	53.72	53.89	53.11	53.81	53.59	0.50%	145,636

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.