Worthington Enterprises, Inc. (WOR)

Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	55.68	56.04	55.58	55.76	-	-0.33%	15,559
Oct 28, 2025	56.12	56.56	55.65	55.94	55.94	-0.62%	135,789
Oct 27, 2025	58.54	58.94	56.22	56.29	56.29	-3.84%	159,818
Oct 24, 2025	58.34	58.81	57.85	58.54	58.54	1.42%	186,536
Oct 23, 2025	57.11	57.73	56.77	57.72	57.72	2.03%	126,569
Oct 22, 2025	57.23	57.23	56.43	56.57	56.57	-1.15%	188,655
Oct 21, 2025	56.55	57.43	56.55	57.23	57.23	0.85%	145,999
Oct 20, 2025	56.98	57.36	56.27	56.75	56.75	0.41%	117,912
Oct 17, 2025	56.53	56.90	56.20	56.52	56.52	-0.23%	172,155
Oct 16, 2025	57.46	57.68	56.32	56.65	56.65	-1.70%	259,306
Oct 15, 2025	57.51	58.05	57.08	57.63	57.63	0.77%	202,637
Oct 14, 2025	55.00	57.64	54.79	57.19	57.19	3.12%	207,946
Oct 13, 2025	55.54	55.86	55.04	55.46	55.46	0.76%	165,660
Oct 10, 2025	55.94	55.99	54.72	55.04	55.04	-1.18%	192,389
Oct 9, 2025	56.61	56.61	55.55	55.70	55.70	-1.45%	182,874
Oct 8, 2025	55.95	56.54	55.17	56.52	56.52	1.95%	221,253
Oct 7, 2025	55.43	55.52	54.65	55.44	55.44	0.07%	222,312
Oct 6, 2025	55.73	55.86	55.07	55.40	55.40	-0.41%	225,732
Oct 3, 2025	56.11	56.63	55.43	55.63	55.63	-0.48%	271,921
Oct 2, 2025	55.10	56.03	55.03	55.90	55.90	1.27%	340,831
Oct 1, 2025	55.05	55.79	54.84	55.20	55.20	0.86%	237,932
Sep 29, 2025	54.76	55.23	54.39	54.73	54.73	0.61%	430,797
Sep 26, 2025	52.95	54.88	52.57	54.40	54.40	3.05%	833,532
Sep 25, 2025	51.86	53.44	51.38	52.79	52.79	-0.94%	771,989
Sep 24, 2025	55.27	55.50	50.55	53.29	53.29	-11.57%	1,152,958
Sep 23, 2025	61.15	61.88	60.06	60.26	60.26	-1.26%	461,464
Sep 22, 2025	61.10	61.48	60.50	61.03	61.03	-0.05%	209,611
Sep 19, 2025	62.53	62.53	60.72	61.06	61.06	-2.69%	582,263
Sep 18, 2025	61.39	63.08	60.89	62.75	62.75	2.77%	288,131
Sep 17, 2025	61.66	63.01	61.05	61.06	61.06	-0.67%	257,739
Sep 16, 2025	63.60	63.69	61.27	61.47	61.47	-3.65%	208,468
Sep 15, 2025	64.11	64.59	63.60	63.80	63.80	0.06%	175,624
Sep 12, 2025	64.89	65.24	63.75	63.76	63.57	-2.64%	201,766
Sep 11, 2025	64.65	65.69	64.65	65.49	65.30	1.31%	255,459
Sep 10, 2025	63.25	64.70	63.24	64.64	64.45	2.18%	330,734
Sep 9, 2025	64.62	64.76	62.72	63.26	63.07	-2.45%	239,065
Sep 8, 2025	65.21	65.44	64.54	64.85	64.66	-0.34%	151,695
Sep 5, 2025	65.72	66.47	64.66	65.07	64.88	-0.44%	166,190
Sep 4, 2025	64.80	65.50	64.36	65.36	65.17	1.60%	186,661
Sep 3, 2025	64.17	64.79	63.91	64.33	64.14	-0.19%	185,474
Sep 2, 2025	64.81	65.41	64.30	64.45	64.26	-2.05%	178,566
Aug 29, 2025	66.87	67.22	65.42	65.80	65.61	-1.13%	143,548
Aug 28, 2025	67.50	67.80	66.36	66.55	66.35	-1.25%	148,304
Aug 27, 2025	66.81	67.52	66.55	67.39	67.19	0.76%	153,300
Aug 26, 2025	66.49	67.33	66.46	66.88	66.68	0.21%	247,977
Aug 25, 2025	67.15	67.31	66.56	66.74	66.54	-0.46%	180,925
Aug 22, 2025	64.69	67.28	64.58	67.05	66.85	4.50%	203,351
Aug 21, 2025	64.06	64.70	63.88	64.16	63.97	-0.50%	137,944
Aug 20, 2025	65.56	65.61	64.39	64.48	64.29	-1.62%	160,449
Aug 19, 2025	65.21	65.99	65.13	65.54	65.35	0.64%	102,657

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.