Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
55.18
-0.76 (-1.36%)
At close: Oct 29, 2025, 4:00 PM EDT
55.18
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Worthington Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.6856.0455.5855.76--0.33%15,559
Oct 28, 202556.1256.5655.6555.9455.94-0.62%135,789
Oct 27, 202558.5458.9456.2256.2956.29-3.84%159,818
Oct 24, 202558.3458.8157.8558.5458.541.42%186,536
Oct 23, 202557.1157.7356.7757.7257.722.03%126,569
Oct 22, 202557.2357.2356.4356.5756.57-1.15%188,655
Oct 21, 202556.5557.4356.5557.2357.230.85%145,999
Oct 20, 202556.9857.3656.2756.7556.750.41%117,912
Oct 17, 202556.5356.9056.2056.5256.52-0.23%172,155
Oct 16, 202557.4657.6856.3256.6556.65-1.70%259,306
Oct 15, 202557.5158.0557.0857.6357.630.77%202,637
Oct 14, 202555.0057.6454.7957.1957.193.12%207,946
Oct 13, 202555.5455.8655.0455.4655.460.76%165,660
Oct 10, 202555.9455.9954.7255.0455.04-1.18%192,389
Oct 9, 202556.6156.6155.5555.7055.70-1.45%182,874
Oct 8, 202555.9556.5455.1756.5256.521.95%221,253
Oct 7, 202555.4355.5254.6555.4455.440.07%222,312
Oct 6, 202555.7355.8655.0755.4055.40-0.41%225,732
Oct 3, 202556.1156.6355.4355.6355.63-0.48%271,921
Oct 2, 202555.1056.0355.0355.9055.901.27%340,831
Oct 1, 202555.0555.7954.8455.2055.200.86%237,932
Sep 29, 202554.7655.2354.3954.7354.730.61%430,797
Sep 26, 202552.9554.8852.5754.4054.403.05%833,532
Sep 25, 202551.8653.4451.3852.7952.79-0.94%771,989
Sep 24, 202555.2755.5050.5553.2953.29-11.57%1,152,958
Sep 23, 202561.1561.8860.0660.2660.26-1.26%461,464
Sep 22, 202561.1061.4860.5061.0361.03-0.05%209,611
Sep 19, 202562.5362.5360.7261.0661.06-2.69%582,263
Sep 18, 202561.3963.0860.8962.7562.752.77%288,131
Sep 17, 202561.6663.0161.0561.0661.06-0.67%257,739
Sep 16, 202563.6063.6961.2761.4761.47-3.65%208,468
Sep 15, 202564.1164.5963.6063.8063.800.06%175,624
Sep 12, 202564.8965.2463.7563.7663.57-2.64%201,766
Sep 11, 202564.6565.6964.6565.4965.301.31%255,459
Sep 10, 202563.2564.7063.2464.6464.452.18%330,734
Sep 9, 202564.6264.7662.7263.2663.07-2.45%239,065
Sep 8, 202565.2165.4464.5464.8564.66-0.34%151,695
Sep 5, 202565.7266.4764.6665.0764.88-0.44%166,190
Sep 4, 202564.8065.5064.3665.3665.171.60%186,661
Sep 3, 202564.1764.7963.9164.3364.14-0.19%185,474
Sep 2, 202564.8165.4164.3064.4564.26-2.05%178,566
Aug 29, 202566.8767.2265.4265.8065.61-1.13%143,548
Aug 28, 202567.5067.8066.3666.5566.35-1.25%148,304
Aug 27, 202566.8167.5266.5567.3967.190.76%153,300
Aug 26, 202566.4967.3366.4666.8866.680.21%247,977
Aug 25, 202567.1567.3166.5666.7466.54-0.46%180,925
Aug 22, 202564.6967.2864.5867.0566.854.50%203,351
Aug 21, 202564.0664.7063.8864.1663.97-0.50%137,944
Aug 20, 202565.5665.6164.3964.4864.29-1.62%160,449
Aug 19, 202565.2165.9965.1365.5465.350.64%102,657