Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.05	59.08	58.05	58.83	-	1.15%	151,313
Aug 13, 2026	57.49	58.16	56.53	58.16	58.16	2.21%	276,361
Aug 12, 2026	57.15	57.41	55.89	56.90	56.90	-0.26%	135,961
Aug 11, 2026	57.19	58.60	57.03	57.05	57.05	0.12%	101,742
Aug 10, 2026	57.87	58.09	56.68	56.98	56.98	-2.46%	124,586
Aug 7, 2026	58.29	58.66	57.85	58.42	58.42	0.92%	105,666
Aug 6, 2026	59.15	59.55	57.58	57.89	57.89	-1.41%	294,171
Aug 5, 2026	59.22	59.66	58.62	58.72	58.72	-0.68%	155,807
Aug 4, 2026	56.94	59.50	56.75	59.12	59.12	3.99%	224,392
Aug 3, 2026	56.53	57.85	56.32	56.85	56.85	1.14%	191,335
Jul 31, 2026	55.61	56.49	54.99	56.21	56.21	1.01%	202,891
Jul 30, 2026	56.20	56.31	55.28	55.65	55.65	0.18%	193,896
Jul 29, 2026	56.91	57.48	55.45	55.55	55.55	-2.85%	228,179
Jul 28, 2026	57.19	58.63	51.48	57.18	57.18	0.97%	204,943
Jul 27, 2026	56.27	57.51	56.22	56.63	56.63	1.13%	291,070
Jul 24, 2026	55.68	56.36	54.92	56.00	56.00	1.47%	153,338
Jul 23, 2026	54.30	55.24	54.30	55.19	55.19	0.40%	262,484
Jul 22, 2026	54.63	55.60	54.51	54.97	54.97	0.53%	155,699
Jul 21, 2026	54.06	55.28	53.55	54.68	54.68	1.30%	183,271
Jul 20, 2026	56.03	56.03	53.98	53.98	53.98	-3.21%	186,436
Jul 17, 2026	56.02	57.35	55.19	55.77	55.77	-1.59%	184,245
Jul 16, 2026	55.83	57.00	55.72	56.67	56.67	1.56%	235,771
Jul 15, 2026	54.86	56.06	54.06	55.80	55.80	2.10%	293,014
Jul 14, 2026	54.42	54.88	53.67	54.65	54.65	1.49%	235,262
Jul 13, 2026	54.55	54.86	53.54	53.85	53.85	-0.77%	189,211
Jul 10, 2026	52.90	54.89	52.39	54.27	54.27	2.86%	267,341
Jul 9, 2026	52.90	53.18	52.50	52.76	52.76	-0.04%	220,384
Jul 8, 2026	52.50	53.25	51.70	52.78	52.78	-0.58%	245,373
Jul 7, 2026	54.85	55.21	52.80	53.09	53.09	-3.31%	249,748
Jul 6, 2026	54.60	55.57	54.28	54.91	54.91	0.62%	373,491
Jul 2, 2026	54.54	54.89	53.76	54.57	54.57	1.04%	481,577
Jul 1, 2026	53.27	54.10	51.34	54.01	54.01	0.47%	494,526
Jun 30, 2026	53.97	54.14	53.03	53.76	53.76	-0.02%	343,085
Jun 29, 2026	55.16	56.03	53.77	53.77	53.77	-4.58%	556,119
Jun 26, 2026	56.08	56.78	55.21	56.35	56.35	0.73%	825,092
Jun 25, 2026	56.11	57.45	54.04	55.94	55.94	-2.37%	535,848
Jun 24, 2026	54.40	57.42	53.81	57.30	57.30	-6.11%	731,482
Jun 23, 2026	61.38	61.81	60.54	61.03	61.03	-0.75%	344,910
Jun 22, 2026	60.30	61.95	59.88	61.49	61.49	1.80%	266,219
Jun 18, 2026	59.60	61.59	59.54	60.40	60.40	2.30%	523,122
Jun 17, 2026	59.84	60.59	58.37	59.04	59.04	-1.45%	211,143
Jun 16, 2026	60.34	60.76	59.45	59.91	59.91	0.10%	172,615
Jun 15, 2026	60.00	60.69	59.48	59.85	59.85	0.61%	180,509
Jun 12, 2026	59.27	59.92	58.90	59.68	59.49	1.63%	123,887
Jun 11, 2026	58.06	59.34	57.86	58.72	58.53	2.14%	176,452
Jun 10, 2026	58.74	59.42	57.49	57.49	57.31	-1.42%	195,938
Jun 9, 2026	58.79	59.60	58.31	58.32	58.13	0.83%	275,779
Jun 8, 2026	57.46	58.62	56.43	57.84	57.66	0.92%	156,938
Jun 5, 2026	57.63	58.30	56.74	57.31	57.13	-0.69%	119,149
Jun 4, 2026	57.81	58.29	57.33	57.71	57.53	1.33%	169,356