Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	47.05	47.68	46.85	47.39	47.39	0.79%	274,460
Apr 16, 2025	47.33	47.80	46.53	47.02	47.02	-1.20%	238,529
Apr 15, 2025	47.15	48.08	47.15	47.59	47.59	0.36%	474,254
Apr 14, 2025	47.65	47.92	46.88	47.42	47.42	-0.17%	243,912
Apr 11, 2025	46.52	47.93	45.94	47.50	47.50	2.00%	291,565
Apr 10, 2025	46.88	47.30	45.73	46.57	46.57	-2.29%	420,766
Apr 9, 2025	43.41	48.55	43.35	47.66	47.66	8.10%	443,630
Apr 8, 2025	46.75	46.94	43.62	44.09	44.09	-3.50%	660,806
Apr 7, 2025	44.90	47.43	43.95	45.69	45.69	-1.66%	610,699
Apr 4, 2025	46.37	46.95	44.69	46.46	46.46	-3.35%	504,256
Apr 3, 2025	49.00	49.80	47.69	48.07	48.07	-5.71%	419,024
Apr 2, 2025	49.77	51.08	49.49	50.98	50.98	1.21%	364,545
Apr 1, 2025	50.12	50.44	49.43	50.37	50.37	0.56%	510,981
Mar 31, 2025	49.68	50.88	49.68	50.09	50.09	-0.77%	559,424
Mar 28, 2025	51.21	51.67	50.15	50.48	50.48	-2.17%	644,845
Mar 27, 2025	51.10	52.26	50.08	51.60	51.60	0.16%	796,662
Mar 26, 2025	43.52	52.28	43.39	51.52	51.52	23.76%	1,923,819
Mar 25, 2025	41.00	41.79	40.85	41.63	41.63	1.46%	517,835
Mar 24, 2025	40.38	41.37	40.09	41.03	41.03	3.14%	398,438
Mar 21, 2025	40.85	41.33	39.05	39.78	39.78	-3.66%	2,787,389
Mar 20, 2025	40.68	41.56	40.52	41.29	41.29	0.05%	270,942
Mar 19, 2025	40.81	41.42	40.55	41.27	41.27	0.90%	283,599
Mar 18, 2025	41.18	41.78	40.61	40.90	40.90	-1.30%	302,038
Mar 17, 2025	40.49	41.49	40.37	41.44	41.44	1.57%	306,291
Mar 14, 2025	40.74	40.95	40.11	40.80	40.80	1.82%	284,986
Mar 13, 2025	40.53	40.81	39.43	40.07	39.90	-0.67%	295,004
Mar 12, 2025	41.58	41.75	40.28	40.34	40.17	-3.10%	277,119
Mar 11, 2025	41.17	41.81	40.85	41.63	41.46	1.26%	394,674
Mar 10, 2025	41.77	42.28	40.71	41.11	40.94	-2.54%	322,563
Mar 7, 2025	40.49	42.45	40.46	42.18	42.01	4.41%	391,006
Mar 6, 2025	39.73	40.76	39.51	40.40	40.23	0.92%	552,083
Mar 5, 2025	39.57	40.48	39.28	40.03	39.86	1.16%	404,398
Mar 4, 2025	40.54	40.54	39.56	39.57	39.41	-4.00%	327,704
Mar 3, 2025	42.38	42.66	41.11	41.22	41.05	-1.83%	274,218
Feb 28, 2025	41.57	42.07	41.45	41.99	41.82	0.96%	400,625
Feb 27, 2025	41.74	41.98	41.00	41.59	41.42	-1.45%	470,695
Feb 26, 2025	42.87	43.25	41.98	42.20	42.03	-1.01%	366,253
Feb 25, 2025	42.42	43.72	42.36	42.63	42.45	-0.07%	335,892
Feb 24, 2025	42.60	43.44	42.20	42.66	42.48	0.57%	251,656
Feb 21, 2025	43.93	44.29	42.15	42.42	42.24	-2.51%	315,136
Feb 20, 2025	42.93	43.82	42.88	43.51	43.33	1.07%	198,729
Feb 19, 2025	43.06	43.56	42.45	43.05	42.87	-0.97%	211,492
Feb 18, 2025	43.96	44.16	43.12	43.47	43.29	-0.91%	284,494
Feb 14, 2025	43.58	43.95	43.21	43.87	43.69	1.36%	211,891
Feb 13, 2025	42.16	43.58	42.16	43.28	43.10	3.49%	210,419
Feb 12, 2025	42.40	42.82	41.82	41.82	41.65	-3.17%	261,188
Feb 11, 2025	42.32	43.34	42.24	43.19	43.01	1.46%	228,154
Feb 10, 2025	42.00	42.93	42.00	42.57	42.39	2.85%	296,252
Feb 7, 2025	41.86	41.96	41.12	41.39	41.22	-1.10%	223,360
Feb 6, 2025	42.83	42.83	41.79	41.85	41.68	-1.34%	249,822