Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.70 10.96 10.70 10.90 642,236 +0.36(+3.39%)
May 29, 2003 10.51 10.73 10.40 10.54 461,303 -0.04(-0.41%)
May 28, 2003 10.70 10.77 10.44 10.59 537,182 -0.02(-0.21%)
May 27, 2003 10.27 10.75 10.27 10.61 460,207 +0.28(+2.76%)
May 23, 2003 10.24 10.37 10.19 10.32 506,776 +0.11(+1.07%)
May 22, 2003 10.29 10.35 10.19 10.21 343,923 -0.09(-0.85%)
May 21, 2003 10.23 10.38 10.16 10.30 277,631 +0.07(+0.71%)
May 20, 2003 10.28 10.43 10.07 10.23 422,678 -0.03(-0.28%)
May 19, 2003 10.42 10.42 10.24 10.26 491,846 -0.11(-1.06%)
May 16, 2003 10.42 10.55 10.36 10.37 331,048 -0.05(-0.49%)
May 15, 2003 10.37 10.46 10.27 10.42 275,165 +0.05(+0.49%)
May 14, 2003 10.34 10.40 10.23 10.37 406,105 +0.03(+0.28%)
May 13, 2003 10.48 10.51 10.26 10.34 259,551 -0.21(-2.01%)
May 12, 2003 10.40 10.55 10.26 10.55 438,019 +0.15(+1.40%)
May 09, 2003 10.10 10.41 10.02 10.40 388,437 +0.36(+3.56%)
May 08, 2003 10.10 10.11 9.783 10.05 308,859 +0.01(+0.07%)
May 07, 2003 10.29 10.33 9.995 10.04 548,277 -0.28(-2.69%)
May 06, 2003 10.10 10.51 9.959 10.32 700,857 +0.35(+3.52%)
May 05, 2003 10.18 10.18 9.856 9.966 448,428 -0.18(-1.80%)
May 02, 2003 9.929 10.21 9.929 10.15 314,886 +0.19(+1.91%)
May 01, 2003 9.747 9.966 9.564 9.959 423,500 +0.15(+1.56%)
Apr 30, 2003 9.893 9.893 9.601 9.805 643,194 -0.04(-0.44%)
Apr 29, 2003 10.14 10.15 9.564 9.849 659,083 -0.23(-2.25%)
Apr 28, 2003 10.00 10.21 9.929 10.08 383,232 +0.30(+3.06%)
Apr 25, 2003 9.944 10.02 9.725 9.776 379,397 -0.18(-1.76%)
Apr 24, 2003 9.900 10.01 9.718 9.951 391,450 +0.12(+1.19%)
Apr 23, 2003 9.813 9.937 9.645 9.835 444,045 -0.09(-0.96%)
Apr 22, 2003 9.813 10.06 9.710 9.929 360,769 +0.12(+1.27%)
Apr 21, 2003 9.820 10.06 9.783 9.805 526,088 +0.04(+0.45%)
Apr 17, 2003 9.674 9.791 9.601 9.762 423,500 +0.13(+1.36%)
Apr 16, 2003 9.893 9.893 9.615 9.630 935,070 +0.14(+1.46%)
Apr 15, 2003 9.126 9.506 9.097 9.491 807,280 +0.37(+4.00%)
Apr 14, 2003 8.944 9.177 8.944 9.126 559,782 +0.18(+2.04%)
Apr 11, 2003 9.163 9.258 8.849 8.944 421,583 -0.09(-0.97%)
Apr 10, 2003 9.097 9.126 8.951 9.031 345,566 +0.00(+0.00%)
Apr 09, 2003 9.148 9.345 8.995 9.031 580,190 -0.13(-1.43%)
Apr 08, 2003 9.053 9.199 8.988 9.163 1,260,914 +0.04(+0.40%)
Apr 07, 2003 8.980 9.272 8.973 9.126 1,082,172 +0.39(+4.52%)
Apr 04, 2003 8.856 8.907 8.725 8.732 507,871 -0.18(-1.97%)
Apr 03, 2003 9.017 9.053 8.798 8.907 621,691 -0.05(-0.57%)
Apr 02, 2003 9.272 9.272 8.936 8.958 497,599 +0.05(+0.57%)
Apr 01, 2003 8.776 8.907 8.615 8.907 511,159 +0.20(+2.26%)
Mar 31, 2003 8.980 9.031 8.696 8.710 783,037 -0.27(-3.01%)
Mar 28, 2003 8.944 8.980 8.798 8.980 391,450 +0.04(+0.41%)
Mar 27, 2003 8.834 8.973 8.717 8.944 481,574 +0.09(+1.07%)
Mar 26, 2003 8.922 8.973 8.732 8.849 515,131 -0.01(-0.08%)
Mar 25, 2003 9.148 9.148 8.790 8.856 768,930 -0.33(-3.58%)
Mar 24, 2003 9.141 9.294 8.798 9.185 1,156,819 +0.04(+0.48%)
Mar 21, 2003 9.309 9.309 8.769 9.141 1,062,723 -0.18(-1.88%)
Mar 20, 2003 9.272 9.353 9.061 9.316 664,150 -0.05(-0.55%)
Mar 19, 2003 9.491 9.601 9.053 9.367 1,168,187 -0.53(-5.31%)
Mar 18, 2003 10.11 10.11 9.805 9.893 469,932 -0.11(-1.09%)
Mar 17, 2003 9.418 10.00 9.389 10.00 440,895 +0.55(+5.79%)
Mar 14, 2003 9.783 9.783 9.345 9.455 358,715 -0.12(-1.30%)
Mar 13, 2003 9.396 9.586 9.192 9.579 328,993 +0.32(+3.47%)
Mar 12, 2003 9.199 9.265 9.002 9.258 344,744 -0.09(-1.01%)
Mar 11, 2003 9.309 9.667 9.272 9.353 499,243 -0.01(-0.16%)
Mar 10, 2003 9.528 9.601 9.323 9.367 350,771 -0.26(-2.73%)
Mar 07, 2003 9.542 9.740 9.491 9.630 285,986 +0.04(+0.38%)
Mar 06, 2003 9.893 9.893 9.521 9.594 339,129 -0.30(-3.03%)
Mar 05, 2003 9.820 9.893 9.710 9.893 386,656 +0.12(+1.19%)
Mar 04, 2003 9.893 9.922 9.732 9.776 383,917 -0.12(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.