Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
63.92
-1.02 (-1.57%)
At close: Nov 3, 2026, 4:00 PM EST
63.92
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
Worthington Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 65.42 | 65.47 | 63.46 | 63.92 | 63.92 | -1.57% | 244,396 |
| Nov 2, 2026 | 63.85 | 65.41 | 63.83 | 64.94 | 64.94 | 3.49% | 199,347 |
| Oct 30, 2026 | 64.03 | 64.10 | 62.51 | 62.75 | 62.75 | -2.30% | 247,760 |
| Oct 29, 2026 | 64.15 | 64.82 | 63.66 | 64.23 | 64.23 | 1.02% | 162,817 |
| Oct 28, 2026 | 63.00 | 63.66 | 62.48 | 63.58 | 63.58 | 0.28% | 198,905 |
| Oct 27, 2026 | 64.22 | 64.74 | 63.03 | 63.40 | 63.40 | -1.26% | 479,719 |
| Oct 26, 2026 | 64.30 | 64.98 | 64.11 | 64.21 | 64.21 | 0.88% | 189,764 |
| Oct 23, 2026 | 64.19 | 64.32 | 63.31 | 63.65 | 63.65 | -1.23% | 294,246 |
| Oct 22, 2026 | 64.92 | 65.12 | 63.88 | 64.44 | 64.44 | -1.01% | 289,007 |
| Oct 21, 2026 | 64.07 | 65.36 | 63.64 | 65.10 | 65.10 | 1.88% | 661,271 |
| Oct 20, 2026 | 63.26 | 64.38 | 62.99 | 63.90 | 63.90 | 0.90% | 261,297 |
| Oct 19, 2026 | 64.78 | 65.08 | 63.28 | 63.33 | 63.33 | -1.42% | 231,365 |
| Oct 16, 2026 | 64.00 | 65.09 | 63.59 | 64.24 | 64.24 | 0.63% | 221,979 |
| Oct 15, 2026 | 63.12 | 63.91 | 62.96 | 63.84 | 63.84 | 1.77% | 181,834 |
| Oct 14, 2026 | 63.14 | 63.88 | 62.44 | 62.73 | 62.73 | -1.60% | 259,252 |
| Oct 13, 2026 | 63.19 | 63.81 | 62.54 | 63.75 | 63.75 | 1.77% | 196,217 |
| Oct 12, 2026 | 62.93 | 63.14 | 62.19 | 62.64 | 62.64 | 0.30% | 297,955 |
| Oct 9, 2026 | 61.53 | 62.53 | 60.66 | 62.45 | 62.45 | 2.01% | 189,802 |
| Oct 8, 2026 | 60.16 | 61.35 | 59.98 | 61.22 | 61.22 | 1.27% | 174,390 |
| Oct 7, 2026 | 60.70 | 61.14 | 59.55 | 60.45 | 60.45 | -1.93% | 267,166 |
| Oct 6, 2026 | 61.68 | 62.17 | 61.09 | 61.64 | 61.64 | 0.82% | 274,310 |
| Oct 5, 2026 | 60.58 | 62.30 | 60.01 | 61.14 | 61.14 | 0.79% | 273,591 |
| Oct 2, 2026 | 60.22 | 61.07 | 59.92 | 60.66 | 60.66 | 2.57% | 228,946 |
| Oct 1, 2026 | 58.85 | 59.86 | 58.05 | 59.14 | 59.14 | -0.67% | 238,362 |
| Sep 30, 2026 | 60.39 | 61.06 | 59.49 | 59.54 | 59.54 | -0.67% | 427,654 |
| Sep 29, 2026 | 60.81 | 61.08 | 59.81 | 59.94 | 59.94 | -1.53% | 290,262 |
| Sep 28, 2026 | 61.82 | 62.40 | 59.61 | 60.87 | 60.87 | -2.20% | 352,440 |
| Sep 25, 2026 | 60.00 | 62.43 | 59.31 | 62.24 | 62.24 | 3.17% | 631,915 |
| Sep 24, 2026 | 59.37 | 60.95 | 58.42 | 60.33 | 60.33 | 1.06% | 661,858 |
| 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 |