Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
56.52
+1.08 (1.95%)
At close: Oct 8, 2025, 4:00 PM EDT
55.39
-1.13 (-2.00%)
After-hours: Oct 8, 2025, 7:02 PM EDT
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.95 | 56.54 | 55.17 | 56.52 | 56.52 | 1.95% | 221,101 |
| 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 |
| Aug 18, 2025 | 64.69 | 65.18 | 64.69 | 65.12 | 64.93 | 0.37% | 140,984 |
| Aug 15, 2025 | 65.10 | 65.45 | 64.38 | 64.88 | 64.69 | 0.05% | 252,786 |
| Aug 14, 2025 | 65.87 | 66.40 | 64.72 | 64.85 | 64.66 | -3.19% | 177,378 |
| Aug 13, 2025 | 65.32 | 67.10 | 64.91 | 66.99 | 66.79 | 3.05% | 328,837 |
| Aug 12, 2025 | 63.25 | 65.03 | 62.90 | 65.01 | 64.82 | 3.70% | 183,335 |
| Aug 11, 2025 | 63.23 | 63.38 | 62.11 | 62.69 | 62.50 | -0.82% | 228,490 |
| Aug 8, 2025 | 63.73 | 64.23 | 63.12 | 63.21 | 63.02 | -0.19% | 194,901 |
| Aug 7, 2025 | 64.00 | 64.06 | 63.13 | 63.33 | 63.14 | -0.02% | 158,327 |
| Aug 6, 2025 | 63.14 | 63.62 | 62.63 | 63.34 | 63.15 | 0.51% | 220,145 |
| Aug 5, 2025 | 63.18 | 63.64 | 62.59 | 63.02 | 62.83 | 0.54% | 246,361 |
| Aug 4, 2025 | 61.69 | 62.73 | 61.53 | 62.68 | 62.49 | 1.90% | 195,808 |
| Aug 1, 2025 | 61.38 | 61.78 | 60.15 | 61.51 | 61.33 | -0.74% | 203,107 |
| Jul 31, 2025 | 61.32 | 62.11 | 61.32 | 61.97 | 61.79 | 0.08% | 189,851 |
| Jul 30, 2025 | 61.63 | 62.56 | 61.45 | 61.92 | 61.74 | 0.36% | 193,922 |
| Jul 29, 2025 | 62.05 | 62.43 | 61.47 | 61.70 | 61.52 | 0.41% | 213,126 |