Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	54.71	55.36	54.47	55.14	55.14	1.10%	135,469
May 21, 2026	53.96	55.07	53.53	54.54	54.54	-0.22%	150,110
May 20, 2026	53.39	54.94	53.08	54.66	54.66	2.17%	134,738
May 19, 2026	53.82	53.91	52.94	53.50	53.50	-1.49%	116,383
May 18, 2026	53.14	55.32	53.14	54.31	54.31	1.74%	189,490
May 15, 2026	55.11	55.90	53.32	53.38	53.38	-4.08%	176,242
May 14, 2026	54.83	55.90	54.71	55.65	55.65	1.81%	123,689
May 13, 2026	53.93	54.78	53.30	54.66	54.66	1.07%	185,141
May 12, 2026	54.40	54.40	53.23	54.08	54.08	-0.59%	202,277
May 11, 2026	54.59	54.77	53.78	54.40	54.40	-0.07%	245,497
May 8, 2026	55.88	55.92	54.12	54.44	54.44	-2.21%	183,083
May 7, 2026	56.21	56.52	55.63	55.67	55.67	-0.41%	140,407
May 6, 2026	55.41	56.68	55.14	55.90	55.90	2.31%	145,011
May 5, 2026	53.69	55.07	53.07	54.64	54.64	2.49%	188,223
May 4, 2026	54.00	54.12	52.77	53.31	53.31	-1.97%	115,569
May 1, 2026	54.67	54.73	53.41	54.38	54.38	0.20%	102,835
Apr 30, 2026	53.92	54.93	53.28	54.27	54.27	0.80%	201,497
Apr 29, 2026	55.57	55.58	53.45	53.84	53.84	-3.32%	159,592
Apr 28, 2026	56.12	56.20	55.36	55.69	55.69	-0.16%	129,248
Apr 27, 2026	55.35	55.98	55.34	55.78	55.78	1.07%	150,329
Apr 24, 2026	54.73	55.76	54.35	55.19	55.19	0.64%	122,110
Apr 23, 2026	54.26	55.33	54.14	54.84	54.84	1.63%	173,563
Apr 22, 2026	54.93	55.19	53.65	53.96	53.96	-1.17%	183,048
Apr 21, 2026	54.87	55.51	54.21	54.60	54.60	-0.42%	145,553
Apr 20, 2026	54.94	55.66	54.58	54.83	54.83	-0.58%	163,443
Apr 17, 2026	53.60	56.06	53.60	55.15	55.15	4.00%	205,499
Apr 16, 2026	53.58	53.91	52.95	53.03	53.03	-1.43%	169,617
Apr 15, 2026	54.90	54.95	53.38	53.80	53.80	-2.75%	150,629
Apr 14, 2026	55.38	55.70	55.12	55.32	55.32	-0.27%	148,664
Apr 13, 2026	54.89	55.52	54.61	55.47	55.47	0.49%	141,780
Apr 10, 2026	55.33	55.69	55.05	55.20	55.20	-0.22%	171,857
Apr 9, 2026	54.37	56.00	54.36	55.32	55.32	1.00%	163,139
Apr 8, 2026	53.76	55.04	52.41	54.77	54.77	5.12%	228,501
Apr 7, 2026	52.09	52.32	51.57	52.10	52.10	0.08%	210,692
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%	263,486
Mar 31, 2026	51.27	52.69	50.29	52.14	52.14	2.26%	317,624
Mar 30, 2026	51.28	51.82	50.36	50.99	50.99	0.57%	401,477
Mar 27, 2026	50.78	51.42	50.40	50.70	50.70	-0.51%	322,174
Mar 26, 2026	49.09	51.09	48.69	50.96	50.96	2.93%	392,890
Mar 25, 2026	50.33	50.99	45.01	49.51	49.51	-4.57%	903,174
Mar 24, 2026	48.68	52.76	48.68	51.88	51.88	5.53%	633,067
Mar 23, 2026	48.84	50.19	48.44	49.16	49.16	3.19%	221,941
Mar 20, 2026	48.71	49.05	47.46	47.64	47.64	-0.73%	563,931
Mar 19, 2026	47.19	48.39	46.64	47.99	47.99	0.21%	164,743
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%	161,883
Mar 13, 2026	47.10	47.69	46.09	47.34	47.34	1.15%	232,251