Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	55.38	55.70	55.12	55.32	55.32	-0.27%	141,012
Apr 13, 2026	54.89	55.52	54.61	55.47	55.47	0.49%	136,322
Apr 10, 2026	55.33	55.69	55.05	55.20	55.20	-0.22%	168,268
Apr 9, 2026	54.37	56.00	54.36	55.32	55.32	1.00%	163,129
Apr 8, 2026	53.76	55.04	52.41	54.77	54.77	5.12%	226,557
Apr 7, 2026	52.09	52.32	51.57	52.10	52.10	0.08%	210,477
Apr 6, 2026	52.03	52.74	51.46	52.06	52.06	0.04%	235,049
Apr 2, 2026	51.83	52.72	51.16	52.04	52.04	-0.88%	175,455
Apr 1, 2026	52.20	53.48	51.93	52.50	52.50	0.69%	238,595
Mar 31, 2026	51.27	52.69	50.29	52.14	52.14	2.26%	308,769
Mar 30, 2026	51.28	51.82	50.36	50.99	50.99	0.57%	395,230
Mar 27, 2026	50.78	51.42	50.40	50.70	50.70	-0.51%	318,505
Mar 26, 2026	49.09	51.09	48.69	50.96	50.96	2.93%	390,308
Mar 25, 2026	50.33	50.99	45.01	49.51	49.51	-4.57%	868,845
Mar 24, 2026	48.68	52.76	48.68	51.88	51.88	5.53%	626,058
Mar 23, 2026	48.84	50.19	48.44	49.16	49.16	3.19%	221,511
Mar 20, 2026	48.71	49.05	47.46	47.64	47.64	-0.73%	557,838
Mar 19, 2026	47.19	48.39	46.64	47.99	47.99	0.21%	153,756
Mar 18, 2026	48.08	48.47	47.76	47.89	47.89	-1.03%	197,285
Mar 17, 2026	48.69	48.69	47.74	48.39	48.39	0.37%	181,308
Mar 16, 2026	47.92	48.75	47.84	48.21	48.21	1.84%	161,873
Mar 13, 2026	47.10	47.69	46.09	47.34	47.34	0.74%	232,251
Mar 12, 2026	48.49	48.70	46.94	46.99	46.80	-4.74%	169,005
Mar 11, 2026	49.18	49.58	48.55	49.33	49.13	-0.52%	124,662
Mar 10, 2026	49.72	50.57	49.48	49.59	49.39	-1.29%	163,397
Mar 9, 2026	49.83	50.32	48.71	50.24	50.04	-1.55%	122,538
Mar 6, 2026	50.89	51.35	49.82	51.03	50.82	-2.11%	145,806
Mar 5, 2026	52.86	53.31	51.86	52.13	51.92	-2.98%	108,181
Mar 4, 2026	53.82	54.32	53.05	53.73	53.51	-0.09%	132,433
Mar 3, 2026	54.98	55.16	52.74	53.78	53.56	-4.43%	191,406
Mar 2, 2026	54.82	56.27	54.10	56.27	56.04	0.46%	185,452
Feb 27, 2026	56.80	57.11	55.64	56.01	55.78	-2.08%	180,685
Feb 26, 2026	57.13	57.69	56.41	57.20	56.97	0.14%	116,888
Feb 25, 2026	56.44	57.23	55.50	57.12	56.89	1.38%	217,424
Feb 24, 2026	56.05	56.77	55.72	56.34	56.11	1.11%	116,687
Feb 23, 2026	57.02	57.02	55.30	55.72	55.49	-2.52%	102,172
Feb 20, 2026	56.50	57.50	56.17	57.16	56.93	1.03%	132,034
Feb 19, 2026	56.38	56.67	55.97	56.58	56.35	-0.39%	121,786
Feb 18, 2026	58.34	58.86	56.67	56.80	56.57	-2.64%	133,470
Feb 17, 2026	58.91	59.07	58.24	58.34	58.10	-1.03%	128,281
Feb 13, 2026	58.39	59.09	57.92	58.95	58.71	1.38%	124,660
Feb 12, 2026	58.89	59.45	57.68	58.15	57.91	-0.68%	162,581
Feb 11, 2026	58.52	59.21	58.27	58.55	58.31	1.14%	138,824
Feb 10, 2026	58.24	58.64	57.89	57.89	57.66	-0.99%	148,440
Feb 9, 2026	59.11	59.36	58.45	58.47	58.23	-1.07%	141,060
Feb 6, 2026	58.47	59.59	58.19	59.10	58.86	1.91%	165,817
Feb 5, 2026	57.51	58.48	57.51	57.99	57.76	0.68%	203,675
Feb 4, 2026	57.59	58.40	56.29	57.60	57.37	1.37%	197,334
Feb 3, 2026	56.11	56.96	55.81	56.82	56.59	1.41%	142,219
Feb 2, 2026	55.87	56.61	55.44	56.03	55.80	0.83%	190,491