WOR

Worthington Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Worthington Industries WOR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.58 3.6% 45.45 16:00:08
Open Price Low Price High Price Close Price Prev Close
45.03 44.55 45.57 45.45 43.87
more quote information »

WOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.7945.5741.5043.29204,7730.661.47%
1 Month54.0758.6441.5049.08243,992-8.62-15.94%
3 Months56.7962.82541.5052.87258,082-11.34-19.97%
6 Months55.6162.82541.5053.17245,290-10.16-18.27%
1 Year67.7570.4341.5055.77246,460-22.30-32.92%
3 Years37.1175.4519.4746.71265,4968.3422.47%
5 Years41.5175.4519.4745.62271,0433.949.49%

WOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 45.45 1.58 3.6% 45.03 45.57 44.55 156,891
May 16 2022 43.87 -0.12 -0.27% 44.07 44.66 43.33 173,503
May 13 2022 43.99 0.81 1.88% 43.64 44.71 43.42 204,764
May 12 2022 43.18 0.95 2.25% 42.02 43.20 41.50 244,160
May 11 2022 42.23 -0.90 -2.09% 43.49 44.23 42.04 172,317
May 10 2022 43.13 -0.99 -2.24% 44.79 44.94 42.36 229,119
May 09 2022 44.12 -1.66 -3.63% 44.84 45.35 43.82 219,506
May 06 2022 45.78 -1.23 -2.62% 46.95 47.21 45.10 287,621
May 05 2022 47.01 -1.61 -3.31% 48.23 48.74 46.03 238,351
May 04 2022 48.62 0.71 1.48% 47.68 48.77 46.66 186,849
May 03 2022 47.91 0.53 1.12% 47.15 48.68 46.86 214,093
May 02 2022 47.38 -0.19 -0.4% 47.78 48.26 46.13 233,536
Apr 29 2022 47.57 -2.22 -4.46% 49.79 50.37 47.30 245,500
Apr 28 2022 49.79 1.17 2.41% 49.06 49.86 47.7019 233,880
Apr 27 2022 48.62 -1.01 -2.04% 49.98 50.21 48.32 253,541
Apr 26 2022 49.63 -2.84 -5.41% 52.14 52.14 49.43 270,050
Apr 25 2022 52.47 -1.42 -2.63% 53.12 53.425 50.43 289,684
Apr 22 2022 53.89 -1.88 -3.37% 55.45 55.61 53.56 247,348
Apr 21 2022 55.77 -1.86 -3.23% 58.54 58.64 55.3501 307,019
Apr 20 2022 57.63 0.73 1.28% 57.04 58.05 56.62 325,853
Apr 19 2022 56.90 2.69 4.96% 54.07 57.05 53.51 303,154
Apr 18 2022 54.21 0.60 1.12% 53.47 54.70 53.44 264,384
See More Historical Prices »


Your Recent History
NYSE
WOR
Worthingto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.