ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WOR Worthington Enterprises Inc

62.23
0.27 (0.44%)
Mar 28 2024 - Closed
Delayed by 15 minutes

WOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 62.23 0.27 0.44% 61.92 62.86 61.60 257,843
Mar 27 2024 61.96 1.43 2.36% 61.10 62.07 61.02 268,455
Mar 26 2024 60.53 -1.82 -2.92% 62.68 62.77 60.21 303,526
Mar 25 2024 62.35 -1.90 -2.96% 64.74 65.34 61.89 285,027
Mar 22 2024 64.25 -2.73 -4.08% 66.37 66.37 63.11 393,458
Mar 21 2024 66.98 3.28 5.15% 63.61 69.96 61.02 820,313
Mar 20 2024 63.70 0.81 1.29% 63.73 64.46 62.51 362,006
Mar 19 2024 62.89 -0.33 -0.52% 63.27 63.56 62.29 311,726
Mar 18 2024 63.22 -0.18 -0.28% 63.57 64.14 62.875 364,067
Mar 15 2024 63.40 1.86 3.02% 61.27 64.12 61.27 1,494,923
Mar 14 2024 61.54 -1.52 -2.41% 62.60 62.7575 60.78 315,057
Mar 13 2024 63.06 0.19 0.30% 62.67 63.4875 62.26 271,594
Mar 12 2024 62.87 0.87 1.40% 62.19 63.18 61.74 235,516
Mar 11 2024 62.00 -1.27 -2.01% 62.90 63.15 60.82 320,423
Mar 08 2024 63.27 -0.61 -0.95% 64.66 65.10 62.81 231,547
Mar 07 2024 63.88 0.80 1.27% 63.80 64.368 62.72 243,573
Mar 06 2024 63.08 0.30 0.48% 63.42 63.5326 62.00 221,537
Mar 05 2024 62.78 0.30 0.48% 62.12 63.28 61.675 200,694
Mar 04 2024 62.48 -0.54 -0.86% 63.11 63.40 61.83 217,711
Mar 01 2024 63.02 0.90 1.45% 62.40 63.72 62.40 197,871
Feb 29 2024 62.12 0.64 1.04% 61.84 62.432 60.87 279,549
Feb 28 2024 61.48 -0.68 -1.09% 61.47 62.455 61.36 163,632
Feb 27 2024 62.16 0.28 0.45% 62.51 62.84 61.13 233,937
Feb 26 2024 61.88 -2.35 -3.66% 64.20 67.23 61.55 605,630
Feb 23 2024 64.23 2.04 3.28% 62.46 64.6616 62.24 466,685
Feb 22 2024 62.19 0.08 0.13% 62.46 62.88 61.785 193,064
Feb 21 2024 62.11 -0.40 -0.64% 62.80 62.94 61.34 220,931
Feb 20 2024 62.51 0.54 0.87% 61.03 62.53 60.76 231,110
Feb 16 2024 61.97 -0.53 -0.85% 62.13 63.09 61.76 168,651
Feb 15 2024 62.50 3.11 5.24% 59.71 62.70 59.71 315,809
Feb 14 2024 59.39 -0.04 -0.07% 60.05 60.23 58.261 301,518
Feb 13 2024 59.43 -3.31 -5.28% 60.41 61.22 58.71 485,884
Feb 12 2024 62.74 0.14 0.22% 62.37 63.37 62.2475 314,167
Feb 09 2024 62.60 4.41 7.58% 58.04 63.8715 57.98 911,846
Feb 08 2024 58.19 0.41 0.71% 57.85 58.685 57.77 221,391
Feb 07 2024 57.78 0.65 1.14% 57.33 58.59 57.25 233,914
Feb 06 2024 57.13 -0.50 -0.87% 57.50 57.975 56.74 199,223
Feb 05 2024 57.63 -1.13 -1.92% 58.00 58.20 56.9501 205,355
Feb 02 2024 58.76 -0.21 -0.36% 58.65 59.15 58.21 210,493
Feb 01 2024 58.97 1.93 3.38% 57.78 59.09 57.415 288,711
Jan 31 2024 57.04 -0.60 -1.04% 57.87 58.57 56.98 227,646
Jan 30 2024 57.64 1.02 1.80% 56.18 57.75 56.18 224,002
Jan 29 2024 56.62 0.12 0.21% 56.61 56.73 55.97 177,623
Jan 26 2024 56.50 0.76 1.36% 56.00 56.52 55.74 235,802
Jan 25 2024 55.74 1.44 2.65% 54.88 55.75 54.17 269,575
Jan 24 2024 54.30 0.30 0.56% 54.59 54.64 53.83 223,096
Jan 23 2024 54.00 0.09 0.17% 54.62 54.735 53.50 314,563
Jan 22 2024 53.91 -1.29 -2.34% 53.85 54.17 51.21 556,013
Jan 19 2024 55.20 1.51 2.81% 53.90 55.21 53.00 332,602
Jan 18 2024 53.69 1.09 2.07% 53.06 53.71 52.59 187,461
Jan 17 2024 52.60 -0.44 -0.83% 52.39 53.23 52.28 242,149
Jan 16 2024 53.04 -1.19 -2.19% 53.50 53.86 52.86 202,413
Jan 12 2024 54.23 -0.17 -0.31% 54.46 55.30 53.73 210,450
Jan 11 2024 54.40 -0.64 -1.16% 54.92 55.43 53.80 292,885
Jan 10 2024 55.04 0.48 0.88% 54.42 55.08 54.03 216,775
Jan 09 2024 54.56 -1.52 -2.71% 55.19 55.515 54.26 317,087
Jan 08 2024 56.08 0.78 1.41% 55.53 56.09 55.17 258,621
Jan 05 2024 55.30 0.36 0.66% 54.60 55.6877 54.57 325,450
Jan 04 2024 54.94 -0.70 -1.26% 55.40 55.59 54.315 323,079
Jan 03 2024 55.64 -1.08 -1.90% 56.31 56.81 55.42 444,060
Jan 02 2024 56.72 -0.83 -1.44% 57.13 57.66 55.90 389,569

Your Recent History

Delayed Upgrade Clock