Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
65.01
+2.32 (3.70%)
Aug 12, 2025, 4:00 PM - Market closed
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 63.25 | 65.03 | 62.90 | 65.01 | 65.01 | 3.70% | 181,590 |
| Aug 11, 2025 | 63.23 | 63.38 | 62.11 | 62.69 | 62.69 | -0.82% | 228,490 |
| Aug 8, 2025 | 63.73 | 64.23 | 63.12 | 63.21 | 63.21 | -0.19% | 194,901 |
| Aug 7, 2025 | 64.00 | 64.06 | 63.13 | 63.33 | 63.33 | -0.02% | 158,327 |
| Aug 6, 2025 | 63.14 | 63.62 | 62.63 | 63.34 | 63.34 | 0.51% | 220,145 |
| Aug 5, 2025 | 63.18 | 63.64 | 62.59 | 63.02 | 63.02 | 0.54% | 246,361 |
| Aug 4, 2025 | 61.69 | 62.73 | 61.53 | 62.68 | 62.68 | 1.90% | 195,808 |
| Aug 1, 2025 | 61.38 | 61.78 | 60.15 | 61.51 | 61.51 | -0.74% | 203,107 |
| Jul 31, 2025 | 61.32 | 62.11 | 61.32 | 61.97 | 61.97 | 0.08% | 189,851 |
| Jul 30, 2025 | 61.63 | 62.56 | 61.45 | 61.92 | 61.92 | 0.36% | 193,922 |
| Jul 29, 2025 | 62.05 | 62.43 | 61.47 | 61.70 | 61.70 | 0.41% | 213,126 |
| Jul 28, 2025 | 61.29 | 61.46 | 60.50 | 61.45 | 61.45 | -0.34% | 282,888 |
| Jul 25, 2025 | 62.23 | 62.51 | 61.14 | 61.66 | 61.66 | -0.88% | 270,219 |
| Jul 24, 2025 | 62.48 | 62.89 | 62.15 | 62.21 | 62.21 | -1.33% | 305,499 |
| Jul 23, 2025 | 63.12 | 63.24 | 62.08 | 63.05 | 63.05 | 1.01% | 235,588 |
| Jul 22, 2025 | 61.76 | 63.04 | 61.76 | 62.42 | 62.42 | 0.47% | 232,759 |
| Jul 21, 2025 | 62.44 | 62.66 | 61.97 | 62.13 | 62.13 | -0.16% | 252,686 |
| Jul 18, 2025 | 63.42 | 63.42 | 61.97 | 62.23 | 62.23 | -0.99% | 304,659 |
| Jul 17, 2025 | 62.10 | 63.03 | 62.10 | 62.85 | 62.85 | 0.83% | 274,296 |
| Jul 16, 2025 | 62.86 | 63.04 | 61.58 | 62.33 | 62.33 | -0.75% | 244,052 |
| Jul 15, 2025 | 64.24 | 64.53 | 62.70 | 62.80 | 62.80 | -1.81% | 330,841 |
| Jul 14, 2025 | 63.19 | 63.97 | 62.54 | 63.96 | 63.96 | 0.68% | 288,100 |
| Jul 11, 2025 | 63.86 | 63.94 | 62.62 | 63.53 | 63.53 | -1.20% | 311,965 |
| Jul 10, 2025 | 64.49 | 65.05 | 64.21 | 64.30 | 64.30 | -0.37% | 305,357 |
| Jul 9, 2025 | 64.14 | 64.54 | 63.13 | 64.54 | 64.54 | 0.80% | 396,916 |
| Jul 8, 2025 | 64.70 | 64.74 | 63.74 | 64.03 | 64.03 | -0.23% | 324,839 |
| Jul 7, 2025 | 65.04 | 65.72 | 63.85 | 64.18 | 64.18 | -1.79% | 343,343 |
| Jul 3, 2025 | 65.50 | 66.26 | 65.18 | 65.35 | 65.35 | -0.61% | 151,455 |
| Jul 2, 2025 | 64.62 | 65.86 | 64.27 | 65.75 | 65.75 | 1.97% | 428,673 |
| Jul 1, 2025 | 62.91 | 64.93 | 62.91 | 64.48 | 64.48 | 1.32% | 323,995 |
| Jun 30, 2025 | 63.81 | 63.99 | 62.91 | 63.64 | 63.64 | -0.27% | 274,708 |
| Jun 27, 2025 | 63.02 | 64.27 | 63.02 | 63.81 | 63.81 | 1.17% | 825,796 |
| Jun 26, 2025 | 62.14 | 63.08 | 61.20 | 63.07 | 63.07 | 2.80% | 419,408 |
| Jun 25, 2025 | 70.23 | 70.91 | 60.05 | 61.35 | 61.35 | 2.00% | 950,454 |
| Jun 24, 2025 | 59.83 | 60.82 | 59.34 | 60.15 | 60.15 | 1.60% | 523,515 |
| Jun 23, 2025 | 58.00 | 59.28 | 57.63 | 59.20 | 59.20 | 1.40% | 248,971 |
| Jun 20, 2025 | 59.07 | 59.43 | 58.06 | 58.38 | 58.38 | -0.80% | 345,292 |
| Jun 18, 2025 | 58.98 | 59.85 | 58.85 | 58.85 | 58.85 | -0.37% | 148,413 |
| Jun 17, 2025 | 59.27 | 59.80 | 58.83 | 59.07 | 59.07 | -1.12% | 207,309 |
| Jun 16, 2025 | 60.38 | 60.72 | 59.40 | 59.74 | 59.74 | 0.08% | 152,698 |
| Jun 13, 2025 | 59.88 | 60.21 | 59.41 | 59.69 | 59.69 | -1.18% | 150,257 |
| Jun 12, 2025 | 60.48 | 60.99 | 60.14 | 60.40 | 60.23 | -0.84% | 153,284 |
| Jun 11, 2025 | 60.98 | 61.63 | 60.66 | 60.91 | 60.74 | -0.29% | 168,949 |
| Jun 10, 2025 | 61.04 | 61.31 | 60.61 | 61.09 | 60.92 | 0.49% | 161,473 |
| Jun 9, 2025 | 60.71 | 61.11 | 60.29 | 60.79 | 60.62 | 0.93% | 209,163 |
| Jun 6, 2025 | 60.25 | 60.56 | 59.86 | 60.23 | 60.06 | 1.55% | 289,593 |
| Jun 5, 2025 | 59.73 | 59.98 | 59.19 | 59.31 | 59.14 | -0.47% | 161,242 |
| Jun 4, 2025 | 59.78 | 60.22 | 59.57 | 59.59 | 59.42 | -0.32% | 233,645 |
| Jun 3, 2025 | 58.81 | 60.02 | 58.81 | 59.78 | 59.61 | 1.43% | 148,598 |
| Jun 2, 2025 | 58.93 | 59.25 | 58.21 | 58.94 | 58.77 | 0.05% | 205,623 |