Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	57.45	58.06	56.53	56.95	56.77	-1.20%	184,725
Jun 2, 2026	57.24	58.21	56.96	57.64	57.46	1.16%	130,357
Jun 1, 2026	56.64	57.55	55.52	56.98	56.80	0.37%	191,141
May 29, 2026	55.98	58.01	55.27	56.77	56.59	0.85%	312,444
May 28, 2026	55.66	56.49	54.88	56.29	56.11	0.37%	142,220
May 27, 2026	56.02	56.62	55.69	56.08	55.90	0.74%	119,486
May 26, 2026	55.50	56.20	55.26	55.67	55.49	0.96%	136,044
May 22, 2026	54.71	55.36	54.47	55.14	54.96	1.10%	135,469
May 21, 2026	53.96	55.07	53.53	54.54	54.37	-0.22%	153,898
May 20, 2026	53.39	54.94	53.08	54.66	54.49	2.17%	135,810
May 19, 2026	53.82	53.91	52.94	53.50	53.33	-1.49%	116,383
May 18, 2026	53.14	55.32	53.14	54.31	54.14	1.74%	206,359
May 15, 2026	55.11	55.90	53.32	53.38	53.21	-4.08%	176,242
May 14, 2026	54.83	55.90	54.71	55.65	55.47	1.81%	123,689
May 13, 2026	53.93	54.78	53.30	54.66	54.49	1.07%	185,141
May 12, 2026	54.40	54.40	53.23	54.08	53.91	-0.59%	202,277
May 11, 2026	54.59	54.77	53.78	54.40	54.23	-0.07%	245,497
May 8, 2026	55.88	55.92	54.12	54.44	54.27	-2.21%	183,083
May 7, 2026	56.21	56.52	55.63	55.67	55.49	-0.41%	140,407
May 6, 2026	55.41	56.68	55.14	55.90	55.72	2.31%	145,011
May 5, 2026	53.69	55.07	53.07	54.64	54.47	2.49%	188,223
May 4, 2026	54.00	54.12	52.77	53.31	53.14	-1.97%	115,569
May 1, 2026	54.67	54.73	53.41	54.38	54.21	0.20%	102,835
Apr 30, 2026	53.92	54.93	53.28	54.27	54.10	0.80%	201,497
Apr 29, 2026	55.57	55.58	53.45	53.84	53.67	-3.32%	159,592
Apr 28, 2026	56.12	56.20	55.36	55.69	55.51	-0.16%	129,248
Apr 27, 2026	55.35	55.98	55.34	55.78	55.60	1.07%	150,329
Apr 24, 2026	54.73	55.76	54.35	55.19	55.01	0.64%	122,110
Apr 23, 2026	54.26	55.33	54.14	54.84	54.67	1.63%	173,563
Apr 22, 2026	54.93	55.19	53.65	53.96	53.79	-1.17%	183,048