Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.75	40.66	39.70	40.42	40.42	2.15%	127,927
Nov 21, 2024	38.80	39.93	38.80	39.57	39.57	2.49%	163,187
Nov 20, 2024	38.51	38.63	38.24	38.61	38.61	0.26%	151,499
Nov 19, 2024	38.80	39.12	38.36	38.51	38.51	-2.85%	133,960
Nov 18, 2024	40.27	40.47	39.54	39.64	39.64	-1.07%	112,650
Nov 15, 2024	40.91	40.91	39.99	40.07	40.07	-1.64%	157,080
Nov 14, 2024	40.94	41.11	40.23	40.74	40.74	-0.32%	159,842
Nov 13, 2024	41.80	41.95	40.76	40.87	40.87	-1.73%	163,292
Nov 12, 2024	42.28	42.38	41.41	41.59	41.59	-2.99%	174,360
Nov 11, 2024	42.67	43.18	42.21	42.87	42.87	1.11%	186,629
Nov 8, 2024	42.29	42.89	41.99	42.40	42.40	-0.09%	213,537
Nov 7, 2024	43.28	43.28	42.06	42.44	42.44	-2.26%	206,546
Nov 6, 2024	41.27	44.49	40.61	43.42	43.42	10.46%	479,315
Nov 5, 2024	38.52	39.31	38.52	39.31	39.31	1.55%	217,658
Nov 4, 2024	38.68	39.65	38.52	38.71	38.71	-0.28%	152,013
Nov 1, 2024	38.56	38.95	38.47	38.82	38.82	1.36%	170,571
Oct 31, 2024	38.71	38.99	38.27	38.30	38.30	-1.90%	150,053
Oct 30, 2024	38.85	40.12	38.85	39.04	39.04	-0.05%	151,713
Oct 29, 2024	39.31	39.42	38.79	39.06	39.06	-1.81%	180,323
Oct 28, 2024	39.17	39.85	39.17	39.78	39.78	2.47%	214,008
Oct 25, 2024	38.83	39.31	38.70	38.82	38.82	0.57%	222,318
Oct 24, 2024	38.91	39.01	38.31	38.60	38.60	-0.49%	251,741
Oct 23, 2024	39.58	39.70	38.77	38.79	38.79	-2.78%	209,549
Oct 22, 2024	41.02	41.15	39.90	39.90	39.90	-3.25%	285,777
Oct 21, 2024	41.96	42.08	41.23	41.24	41.24	-1.36%	225,981
Oct 18, 2024	41.88	41.88	41.08	41.81	41.81	0.36%	318,928
Oct 17, 2024	40.89	41.78	40.80	41.66	41.66	1.54%	323,762
Oct 16, 2024	41.00	41.69	40.66	41.03	41.03	1.79%	316,790
Oct 15, 2024	40.72	41.37	40.29	40.31	40.31	-0.10%	341,371
Oct 14, 2024	40.11	40.56	39.86	40.35	40.35	0.17%	253,180
Oct 11, 2024	39.24	40.46	39.24	40.28	40.28	2.65%	154,308
Oct 10, 2024	39.10	39.67	38.89	39.24	39.24	-0.88%	268,841
Oct 9, 2024	40.50	40.79	39.23	39.59	39.59	-4.85%	385,197
Oct 8, 2024	41.60	41.80	41.01	41.61	41.61	-0.41%	188,117
Oct 7, 2024	41.49	41.91	41.00	41.78	41.78	-0.17%	206,495
Oct 4, 2024	41.99	42.10	41.21	41.85	41.85	1.87%	190,609
Oct 3, 2024	40.89	41.29	40.43	41.08	41.08	-0.68%	275,029
Oct 2, 2024	41.02	41.49	40.84	41.36	41.36	0.49%	244,862
Oct 1, 2024	41.20	41.59	40.33	41.16	41.16	-0.70%	342,746
Sep 30, 2024	40.48	41.62	40.41	41.45	41.45	1.52%	362,063
Sep 27, 2024	40.74	41.95	40.54	40.83	40.83	1.90%	356,828
Sep 26, 2024	43.32	43.45	40.04	40.07	40.07	-6.25%	477,784
Sep 25, 2024	43.72	46.51	42.74	42.74	42.74	-5.63%	858,867
Sep 24, 2024	44.81	45.59	44.43	45.29	45.29	1.75%	800,613
Sep 23, 2024	46.41	46.60	44.03	44.51	44.51	-2.99%	410,537
Sep 20, 2024	46.42	46.49	45.39	45.88	45.88	-1.44%	1,743,895
Sep 19, 2024	46.87	47.00	45.76	46.55	46.55	2.60%	246,497
Sep 18, 2024	45.92	46.82	45.12	45.37	45.37	-0.72%	284,116
Sep 17, 2024	45.85	46.39	45.27	45.70	45.70	1.17%	227,383
Sep 16, 2024	45.71	46.08	44.91	45.17	45.17	-0.15%	259,451
Sep 13, 2024	44.66	45.96	44.66	45.24	45.24	2.33%	188,815
Sep 12, 2024	43.77	44.23	43.18	44.21	44.04	1.96%	175,548
Sep 11, 2024	42.46	43.48	41.62	43.36	43.20	1.57%	198,261
Sep 10, 2024	42.74	42.86	41.92	42.69	42.53	-0.54%	200,501
Sep 9, 2024	43.14	43.65	42.61	42.92	42.76	-0.12%	197,501
Sep 6, 2024	43.33	44.10	42.90	42.97	42.81	-0.88%	206,188
Sep 5, 2024	43.61	43.88	43.02	43.35	43.19	-0.05%	170,655
Sep 4, 2024	43.35	43.89	42.99	43.37	43.21	-0.57%	170,577
Sep 3, 2024	45.31	45.46	43.46	43.62	43.46	-4.76%	171,767
Aug 30, 2024	45.97	46.14	45.13	45.80	45.63	0.50%	154,162
Aug 29, 2024	45.61	46.11	45.07	45.57	45.40	1.02%	145,743
Aug 28, 2024	45.50	46.07	45.09	45.11	44.94	-1.79%	148,580
Aug 27, 2024	46.28	46.28	45.60	45.93	45.76	-1.16%	112,111
Aug 26, 2024	46.96	47.43	46.37	46.47	46.30	0.24%	207,297
Aug 23, 2024	45.31	47.19	44.93	46.36	46.19	3.23%	167,857
Aug 22, 2024	45.53	45.56	44.85	44.91	44.74	-1.14%	130,944
Aug 21, 2024	44.83	45.58	44.59	45.43	45.26	2.39%	119,003
Aug 20, 2024	44.54	44.83	44.31	44.37	44.20	-0.78%	149,169
Aug 19, 2024	44.42	45.30	44.41	44.72	44.55	1.18%	173,385
Aug 16, 2024	44.23	44.72	44.17	44.20	44.04	-0.43%	146,409
Aug 15, 2024	44.50	44.99	44.06	44.39	44.22	2.73%	168,359
Aug 14, 2024	43.96	43.96	43.00	43.21	43.05	-1.17%	153,750
Aug 13, 2024	43.74	43.90	42.97	43.72	43.56	1.13%	163,266
Aug 12, 2024	43.84	43.84	42.77	43.23	43.07	-1.57%	189,746
Aug 9, 2024	44.34	44.38	43.69	43.92	43.76	-0.18%	156,996
Aug 8, 2024	44.56	44.93	43.90	44.00	43.84	-0.20%	178,645
Aug 7, 2024	45.77	45.77	43.92	44.09	43.93	-2.22%	168,222
Aug 6, 2024	44.89	45.90	44.55	45.09	44.92	0.18%	168,557
Aug 5, 2024	43.67	45.36	43.45	45.01	44.84	-2.17%	233,389
Aug 2, 2024	46.01	46.51	45.48	46.01	45.84	-3.56%	183,657
Aug 1, 2024	49.63	49.79	46.94	47.71	47.53	-4.41%	225,079
Jul 31, 2024	50.04	51.50	49.27	49.91	49.72	0.44%	252,113
Jul 30, 2024	50.67	50.93	49.15	49.69	49.50	-1.84%	295,007
Jul 29, 2024	50.91	51.22	50.16	50.62	50.43	-0.35%	191,343
Jul 26, 2024	49.21	51.11	49.21	50.80	50.61	1.44%	254,578
Jul 25, 2024	48.81	50.88	48.45	50.08	49.89	3.39%	206,247
Jul 24, 2024	49.73	50.33	48.42	48.44	48.26	-3.06%	227,148
Jul 23, 2024	48.61	50.54	48.29	49.97	49.78	2.17%	243,528
Jul 22, 2024	48.96	49.04	47.93	48.91	48.73	0.89%	202,197
Jul 19, 2024	49.29	49.42	48.21	48.48	48.30	-1.80%	256,205
Jul 18, 2024	49.02	50.33	48.66	49.37	49.19	0.20%	186,564
Jul 17, 2024	49.42	50.54	49.05	49.27	49.09	-0.94%	291,464
Jul 16, 2024	48.01	49.87	48.01	49.74	49.55	4.43%	243,502
Jul 15, 2024	48.32	49.14	47.55	47.63	47.45	-0.46%	332,119
Jul 12, 2024	47.00	48.21	47.00	47.85	47.67	2.95%	305,195
Jul 11, 2024	44.64	46.76	44.33	46.48	46.31	7.10%	375,481
Jul 10, 2024	43.33	43.65	43.07	43.40	43.24	0.35%	205,039
Jul 9, 2024	43.66	44.02	43.06	43.25	43.09	-1.66%	250,879
Jul 8, 2024	44.71	45.32	43.81	43.98	43.82	-0.90%	342,185
Jul 5, 2024	46.16	46.16	44.27	44.38	44.21	-3.94%	359,820