Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	41.01	41.51	40.39	40.67	40.67	-1.69%	184,564
Dec 26, 2024	41.08	41.44	40.75	41.37	41.37	0.63%	143,432
Dec 24, 2024	40.95	41.39	40.83	41.11	41.11	0.17%	125,260
Dec 23, 2024	40.67	41.24	40.06	41.04	41.04	0.64%	265,596
Dec 20, 2024	40.48	41.74	40.42	40.78	40.78	-1.07%	1,459,291
Dec 19, 2024	42.22	42.94	40.99	41.22	41.22	-2.18%	446,626
Dec 18, 2024	43.78	46.00	41.52	42.14	42.14	10.31%	1,033,790
Dec 17, 2024	38.50	38.64	37.88	38.20	38.20	-1.24%	423,147
Dec 16, 2024	39.11	39.11	38.31	38.68	38.68	-1.43%	239,552
Dec 13, 2024	39.07	39.35	38.63	39.24	39.24	-0.10%	318,344
Dec 12, 2024	40.49	40.51	38.98	39.28	39.11	-3.87%	208,916
Dec 11, 2024	41.21	41.37	40.72	40.86	40.68	-0.12%	166,883
Dec 10, 2024	41.43	41.48	40.48	40.91	40.73	-1.42%	189,040
Dec 9, 2024	41.53	42.35	41.07	41.50	41.32	1.64%	171,853
Dec 6, 2024	41.39	41.60	40.68	40.83	40.65	-0.15%	166,351
Dec 5, 2024	41.34	41.70	40.39	40.89	40.71	-1.59%	160,670
Dec 4, 2024	41.36	41.68	40.86	41.55	41.37	0.41%	177,983
Dec 3, 2024	41.81	41.81	40.87	41.38	41.20	-1.15%	128,105
Dec 2, 2024	41.06	42.04	40.73	41.86	41.68	2.30%	187,357
Nov 29, 2024	41.23	41.36	40.60	40.92	40.74	0.71%	76,094
Nov 27, 2024	40.63	41.39	40.34	40.63	40.46	1.15%	105,969
Nov 26, 2024	40.78	40.79	39.89	40.17	40.00	-2.24%	169,051
Nov 25, 2024	40.83	42.11	40.83	41.09	40.91	1.66%	236,610
Nov 22, 2024	39.75	40.66	39.70	40.42	40.25	2.15%	127,928
Nov 21, 2024	38.80	39.93	38.80	39.57	39.40	2.49%	163,187
Nov 20, 2024	38.51	38.63	38.24	38.61	38.44	0.26%	151,499
Nov 19, 2024	38.80	39.12	38.36	38.51	38.34	-2.85%	133,960
Nov 18, 2024	40.27	40.47	39.54	39.64	39.47	-1.07%	112,650
Nov 15, 2024	40.91	40.91	39.99	40.07	39.90	-1.64%	157,080
Nov 14, 2024	40.94	41.11	40.23	40.74	40.56	-0.32%	159,842
Nov 13, 2024	41.80	41.95	40.76	40.87	40.69	-1.73%	163,292
Nov 12, 2024	42.28	42.38	41.41	41.59	41.41	-2.99%	174,360
Nov 11, 2024	42.67	43.18	42.21	42.87	42.69	1.11%	186,629
Nov 8, 2024	42.29	42.89	41.99	42.40	42.22	-0.09%	213,537
Nov 7, 2024	43.28	43.28	42.06	42.44	42.26	-2.26%	206,546
Nov 6, 2024	41.27	44.49	40.61	43.42	43.23	10.46%	479,315
Nov 5, 2024	38.52	39.31	38.52	39.31	39.14	1.55%	217,658
Nov 4, 2024	38.68	39.65	38.52	38.71	38.54	-0.28%	152,013
Nov 1, 2024	38.56	38.95	38.47	38.82	38.65	1.36%	170,571
Oct 31, 2024	38.71	38.99	38.27	38.30	38.14	-1.90%	150,053
Oct 30, 2024	38.85	40.12	38.85	39.04	38.87	-0.05%	151,713
Oct 29, 2024	39.31	39.42	38.79	39.06	38.89	-1.81%	180,323
Oct 28, 2024	39.17	39.85	39.17	39.78	39.61	2.47%	214,008
Oct 25, 2024	38.83	39.31	38.70	38.82	38.65	0.57%	222,318
Oct 24, 2024	38.91	39.01	38.31	38.60	38.43	-0.49%	251,741
Oct 23, 2024	39.58	39.70	38.77	38.79	38.62	-2.78%	209,549
Oct 22, 2024	41.02	41.15	39.90	39.90	39.73	-3.25%	285,777
Oct 21, 2024	41.96	42.08	41.23	41.24	41.06	-1.36%	225,981
Oct 18, 2024	41.88	41.88	41.08	41.81	41.63	0.36%	318,928
Oct 17, 2024	40.89	41.78	40.80	41.66	41.48	1.54%	323,762
Oct 16, 2024	41.00	41.69	40.66	41.03	40.85	1.79%	316,790
Oct 15, 2024	40.72	41.37	40.29	40.31	40.14	-0.10%	341,371
Oct 14, 2024	40.11	40.56	39.86	40.35	40.18	0.17%	253,180
Oct 11, 2024	39.24	40.46	39.24	40.28	40.11	2.65%	154,308
Oct 10, 2024	39.10	39.67	38.89	39.24	39.07	-0.88%	268,841
Oct 9, 2024	40.50	40.79	39.23	39.59	39.42	-4.85%	385,197
Oct 8, 2024	41.60	41.80	41.01	41.61	41.43	-0.41%	188,117
Oct 7, 2024	41.49	41.91	41.00	41.78	41.60	-0.17%	206,495
Oct 4, 2024	41.99	42.10	41.21	41.85	41.67	1.87%	190,609
Oct 3, 2024	40.89	41.29	40.43	41.08	40.90	-0.68%	275,029
Oct 2, 2024	41.02	41.49	40.84	41.36	41.18	0.49%	244,862
Oct 1, 2024	41.20	41.59	40.33	41.16	40.98	-0.70%	342,746
Sep 30, 2024	40.48	41.62	40.41	41.45	41.27	1.52%	362,063
Sep 27, 2024	40.74	41.95	40.54	40.83	40.65	1.90%	356,828
Sep 26, 2024	43.32	43.45	40.04	40.07	39.90	-6.25%	477,784
Sep 25, 2024	43.72	46.51	42.74	42.74	42.56	-5.63%	858,867
Sep 24, 2024	44.81	45.59	44.43	45.29	45.10	1.75%	800,613
Sep 23, 2024	46.41	46.60	44.03	44.51	44.32	-2.99%	410,537
Sep 20, 2024	46.42	46.49	45.39	45.88	45.68	-1.44%	1,743,895
Sep 19, 2024	46.87	47.00	45.76	46.55	46.35	2.60%	246,497
Sep 18, 2024	45.92	46.82	45.12	45.37	45.17	-0.72%	284,116
Sep 17, 2024	45.85	46.39	45.27	45.70	45.50	1.17%	227,383
Sep 16, 2024	45.71	46.08	44.91	45.17	44.98	-0.15%	259,451
Sep 13, 2024	44.66	45.96	44.66	45.24	45.05	2.33%	188,815
Sep 12, 2024	43.77	44.23	43.18	44.21	43.86	1.96%	175,548
Sep 11, 2024	42.46	43.48	41.62	43.36	43.01	1.57%	198,261
Sep 10, 2024	42.74	42.86	41.92	42.69	42.35	-0.54%	200,501
Sep 9, 2024	43.14	43.65	42.61	42.92	42.58	-0.12%	197,501
Sep 6, 2024	43.33	44.10	42.90	42.97	42.62	-0.88%	206,188
Sep 5, 2024	43.61	43.88	43.02	43.35	43.00	-0.05%	170,655
Sep 4, 2024	43.35	43.89	42.99	43.37	43.02	-0.57%	170,577
Sep 3, 2024	45.31	45.46	43.46	43.62	43.27	-4.76%	171,767
Aug 30, 2024	45.97	46.14	45.13	45.80	45.43	0.50%	154,162
Aug 29, 2024	45.61	46.11	45.07	45.57	45.20	1.02%	145,743
Aug 28, 2024	45.50	46.07	45.09	45.11	44.75	-1.79%	148,580
Aug 27, 2024	46.28	46.28	45.60	45.93	45.56	-1.16%	112,111
Aug 26, 2024	46.96	47.43	46.37	46.47	46.10	0.24%	207,297
Aug 23, 2024	45.31	47.19	44.93	46.36	45.99	3.23%	167,857
Aug 22, 2024	45.53	45.56	44.85	44.91	44.55	-1.14%	130,944
Aug 21, 2024	44.83	45.58	44.59	45.43	45.07	2.39%	119,003
Aug 20, 2024	44.54	44.83	44.31	44.37	44.01	-0.78%	149,169
Aug 19, 2024	44.42	45.30	44.41	44.72	44.36	1.18%	173,385
Aug 16, 2024	44.23	44.72	44.17	44.20	43.85	-0.43%	146,409
Aug 15, 2024	44.50	44.99	44.06	44.39	44.03	2.73%	168,359
Aug 14, 2024	43.96	43.96	43.00	43.21	42.86	-1.17%	153,750
Aug 13, 2024	43.74	43.90	42.97	43.72	43.37	1.13%	163,266
Aug 12, 2024	43.84	43.84	42.77	43.23	42.88	-1.57%	189,746
Aug 9, 2024	44.34	44.38	43.69	43.92	43.57	-0.18%	156,996
Aug 8, 2024	44.56	44.93	43.90	44.00	43.65	-0.20%	178,645
Aug 7, 2024	45.77	45.77	43.92	44.09	43.74	-2.22%	168,222