Worthington Enterprises, Inc. (WOR)

NYSE: WOR · Real-Time Price · USD

59.70

+0.76 (1.29%)

At close: Sep 23, 2026, 4:00 PM EDT

60.25

+0.55 (0.92%)

After-hours: Sep 23, 2026, 7:45 PM EDT

Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	67.11	67.54	56.74	59.70	59.70	1.29%	1,518,032
Sep 22, 2026	58.64	59.95	58.63	58.94	58.94	1.36%	355,252
Sep 21, 2026	58.24	58.79	57.00	58.15	58.15	1.34%	338,917
Sep 18, 2026	59.75	59.75	57.02	57.38	57.38	-4.27%	799,785
Sep 17, 2026	59.74	60.26	58.84	59.94	59.94	1.87%	569,918
Sep 16, 2026	55.45	60.26	55.45	58.84	58.84	8.24%	830,193
Sep 15, 2026	55.27	55.29	54.26	54.36	54.36	-1.25%	301,485
Sep 14, 2026	56.25	56.81	55.24	55.25	55.05	-2.95%	305,616
Sep 11, 2026	58.80	58.80	56.86	56.93	56.72	-1.18%	231,918
Sep 10, 2026	58.89	59.37	57.50	57.61	57.40	-3.63%	392,068
Sep 9, 2026	62.25	62.28	59.78	59.78	59.56	-4.21%	558,034
Sep 8, 2026	62.29	63.13	61.04	62.41	62.18	-0.13%	425,479
Sep 4, 2026	60.81	63.00	60.78	62.49	62.26	1.99%	425,396
Sep 3, 2026	59.75	61.35	59.13	61.27	61.05	2.91%	345,530
Sep 2, 2026	57.17	60.39	56.77	59.54	59.32	4.93%	471,891
Sep 1, 2026	56.82	57.23	56.32	56.74	56.53	-1.22%	268,483
Aug 31, 2026	57.22	57.74	56.55	57.44	57.23	0.21%	203,319
Aug 28, 2026	58.09	58.16	56.74	57.32	57.11	-0.81%	173,069
Aug 27, 2026	57.67	58.11	57.12	57.79	57.58	-0.31%	284,866
Aug 26, 2026	57.61	58.27	57.38	57.97	57.76	1.13%	225,267
Aug 25, 2026	57.32	57.61	56.06	57.32	57.11	0.93%	234,487
Aug 24, 2026	57.14	57.34	56.45	56.79	56.58	-0.12%	197,380
Aug 21, 2026	57.01	57.52	56.43	56.86	56.65	0.83%	237,269
Aug 20, 2026	56.80	57.50	56.33	56.39	56.19	-1.64%	210,498
Aug 19, 2026	57.71	57.74	56.91	57.33	57.12	0.60%	227,883
Aug 18, 2026	57.67	57.67	56.63	56.99	56.78	-1.25%	228,493
Aug 17, 2026	58.22	58.22	56.88	57.71	57.50	-1.62%	224,710
Aug 14, 2026	58.05	59.08	58.05	58.66	58.45	0.86%	215,864
Aug 13, 2026	57.49	58.16	56.53	58.16	57.95	2.21%	276,365
Aug 12, 2026	57.15	57.41	55.89	56.90	56.69	-0.26%	135,962
Aug 11, 2026	57.19	58.60	57.03	57.05	56.84	0.12%	101,744
Aug 10, 2026	57.87	58.09	56.68	56.98	56.77	-2.46%	136,410
Aug 7, 2026	58.29	58.66	57.85	58.42	58.21	0.92%	105,667
Aug 6, 2026	59.15	59.55	57.58	57.89	57.68	-1.41%	294,178
Aug 5, 2026	59.22	59.66	58.62	58.72	58.51	-0.68%	155,808
Aug 4, 2026	56.94	59.50	56.75	59.12	58.91	3.99%	233,458
Aug 3, 2026	56.53	57.85	56.32	56.85	56.64	1.14%	191,337
Jul 31, 2026	55.61	56.49	54.99	56.21	56.01	1.01%	202,892
Jul 30, 2026	56.20	56.31	55.28	55.65	55.45	0.18%	220,508
Jul 29, 2026	56.91	57.48	55.45	55.55	55.35	-2.85%	228,182
Jul 28, 2026	57.19	58.63	51.48	57.18	56.97	0.97%	217,129
Jul 27, 2026	56.27	57.51	56.22	56.63	56.43	1.13%	291,072
Jul 24, 2026	55.68	56.36	54.92	56.00	55.80	1.47%	153,340
Jul 23, 2026	54.30	55.24	54.30	55.19	54.99	0.40%	262,484
Jul 22, 2026	54.63	55.60	54.51	54.97	54.77	0.53%	155,701
Jul 21, 2026	54.06	55.28	53.55	54.68	54.48	1.30%	193,027
Jul 20, 2026	56.03	56.03	53.98	53.98	53.78	-3.21%	186,437
Jul 17, 2026	56.02	57.35	55.19	55.77	55.57	-1.59%	184,245
Jul 16, 2026	55.83	57.00	55.72	56.67	56.46	1.56%	235,782
Jul 15, 2026	54.86	56.06	54.06	55.80	55.60	2.10%	293,907