Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 30, 2025	58.77	59.15	57.96	58.91	58.74	-0.42%	256,244
May 29, 2025	59.44	59.61	58.54	59.16	58.99	0.39%	204,347
May 28, 2025	59.46	59.46	58.78	58.93	58.76	-0.96%	166,164
May 27, 2025	58.07	59.64	57.74	59.50	59.33	3.32%	196,591
May 23, 2025	56.88	57.77	56.88	57.59	57.43	-0.48%	155,878
May 22, 2025	58.44	58.44	57.67	57.87	57.71	-1.45%	226,683
May 21, 2025	59.14	59.52	58.43	58.72	58.55	-2.17%	167,068
May 20, 2025	59.70	60.25	59.62	60.02	59.85	0.30%	272,677
May 19, 2025	58.97	59.94	58.84	59.84	59.67	0.17%	201,759
May 16, 2025	59.24	60.05	59.05	59.74	59.57	0.91%	206,357
May 15, 2025	59.18	59.64	58.65	59.20	59.03	-0.57%	162,106
May 14, 2025	60.99	61.07	59.39	59.54	59.37	-2.87%	367,871
May 13, 2025	60.81	61.71	60.41	61.30	61.13	1.34%	344,039
May 12, 2025	60.13	60.83	59.26	60.49	60.32	4.04%	337,923
May 9, 2025	58.01	58.38	57.67	58.14	57.98	-0.14%	223,163
May 8, 2025	57.25	58.53	56.94	58.22	58.06	2.74%	387,200
May 7, 2025	56.22	56.77	55.70	56.67	56.51	0.93%	395,325
May 6, 2025	54.60	56.25	54.08	56.15	55.99	1.74%	352,832
May 5, 2025	53.15	55.55	53.15	55.19	55.03	6.16%	410,867
May 2, 2025	51.53	52.54	51.53	51.99	51.84	1.64%	232,323
May 1, 2025	50.86	51.37	50.59	51.15	51.01	1.03%	336,032
Apr 30, 2025	50.13	50.71	48.44	50.63	50.49	0.36%	254,843
Apr 29, 2025	49.82	50.64	49.37	50.45	50.31	0.94%	173,592
Apr 28, 2025	49.75	50.41	49.52	49.98	49.84	0.46%	191,588
Apr 25, 2025	49.22	49.76	48.81	49.75	49.61	0.57%	231,164
Apr 24, 2025	48.04	49.64	48.04	49.47	49.33	3.34%	209,472
Apr 23, 2025	48.77	49.85	47.77	47.87	47.73	0.13%	275,097
Apr 22, 2025	46.71	47.92	46.17	47.81	47.67	2.97%	334,848
Apr 21, 2025	47.00	47.24	45.86	46.43	46.30	-2.03%	260,374
Apr 17, 2025	47.05	47.68	46.85	47.39	47.26	0.79%	274,721
Apr 16, 2025	47.33	47.80	46.53	47.02	46.89	-1.20%	238,529
Apr 15, 2025	47.15	48.08	47.15	47.59	47.46	0.36%	474,254
Apr 14, 2025	47.65	47.92	46.88	47.42	47.29	-0.17%	243,912
Apr 11, 2025	46.52	47.93	45.94	47.50	47.37	2.00%	291,565