Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	54.00	54.12	52.77	53.31	53.31	-1.97%	105,887
May 1, 2026	54.67	54.73	53.41	54.38	54.38	0.20%	94,918
Apr 30, 2026	53.92	54.93	53.28	54.27	54.27	0.80%	159,985
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%	103,521
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%	182,705
Apr 21, 2026	54.87	55.51	54.21	54.60	54.60	-0.42%	145,117
Apr 20, 2026	54.94	55.66	54.58	54.83	54.83	-0.58%	163,184
Apr 17, 2026	53.60	56.06	53.60	55.15	55.15	4.00%	204,041
Apr 16, 2026	53.58	53.91	52.95	53.03	53.03	-1.43%	167,976
Apr 15, 2026	54.90	54.95	53.38	53.80	53.80	-2.75%	147,764
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