Worthington Enterprises, Inc. (WOR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 57.72 | 58.66 | 57.50 | 58.41 | 58.41 | 142,152 |
| Apr 25, 2024 | 58.25 | 58.25 | 56.88 | 57.61 | 57.61 | 276,500 |
| Apr 24, 2024 | 59.54 | 59.71 | 58.10 | 58.84 | 58.84 | 194,400 |
| Apr 23, 2024 | 57.57 | 60.15 | 57.57 | 59.60 | 59.60 | 317,500 |
| Apr 22, 2024 | 57.49 | 58.31 | 57.03 | 57.61 | 57.61 | 180,400 |
| Apr 19, 2024 | 57.11 | 58.27 | 56.74 | 57.35 | 57.35 | 237,400 |
| Apr 18, 2024 | 58.44 | 58.75 | 56.88 | 57.22 | 57.22 | 207,500 |
| Apr 17, 2024 | 58.33 | 58.70 | 57.52 | 58.11 | 58.11 | 244,000 |
| Apr 16, 2024 | 57.49 | 58.09 | 56.87 | 57.70 | 57.70 | 144,000 |
| Apr 15, 2024 | 58.81 | 59.21 | 57.42 | 57.94 | 57.94 | 163,100 |
| Apr 12, 2024 | 58.68 | 59.11 | 57.95 | 58.38 | 58.38 | 190,500 |
| Apr 11, 2024 | 59.49 | 59.58 | 59.00 | 59.29 | 59.29 | 198,900 |
| Apr 10, 2024 | 59.56 | 59.87 | 58.42 | 59.29 | 59.29 | 189,500 |
| Apr 09, 2024 | 61.69 | 61.70 | 60.22 | 60.74 | 60.74 | 137,000 |
| Apr 08, 2024 | 62.20 | 62.20 | 61.20 | 61.21 | 61.21 | 158,900 |
| Apr 05, 2024 | 59.94 | 61.70 | 59.94 | 61.59 | 61.59 | 279,800 |
| Apr 04, 2024 | 60.62 | 61.51 | 59.79 | 60.16 | 60.16 | 210,600 |
| Apr 03, 2024 | 58.95 | 60.63 | 58.52 | 60.44 | 60.44 | 253,200 |
| Apr 02, 2024 | 60.54 | 60.75 | 58.42 | 59.00 | 59.00 | 426,000 |
| Apr 01, 2024 | 62.18 | 62.56 | 60.72 | 61.19 | 61.19 | 338,400 |
| Mar 28, 2024 | 61.92 | 62.86 | 61.60 | 62.23 | 62.23 | 257,800 |
| Mar 27, 2024 | 61.10 | 62.07 | 61.02 | 61.96 | 61.96 | 268,500 |
| Mar 26, 2024 | 62.68 | 62.68 | 60.21 | 60.53 | 60.53 | 303,500 |
| Mar 25, 2024 | 64.74 | 65.34 | 61.89 | 62.35 | 62.35 | 285,000 |
| Mar 22, 2024 | 66.37 | 66.37 | 63.11 | 64.25 | 64.25 | 393,500 |
| Mar 21, 2024 | 63.61 | 69.96 | 61.02 | 66.98 | 66.98 | 822,400 |
| Mar 20, 2024 | 63.73 | 64.46 | 62.51 | 63.70 | 63.70 | 362,000 |
| Mar 19, 2024 | 63.27 | 63.56 | 62.29 | 62.89 | 62.89 | 311,700 |
| Mar 18, 2024 | 63.57 | 64.14 | 62.88 | 63.22 | 63.22 | 364,100 |
| Mar 15, 2024 | 61.27 | 64.12 | 61.27 | 63.40 | 63.40 | 1,494,900 |
| Mar 14, 2024 | 62.60 | 62.76 | 60.78 | 61.54 | 61.54 | 315,100 |
| Mar 14, 2024 | 0.16 Dividend | |||||
| Mar 13, 2024 | 62.67 | 63.49 | 62.26 | 63.06 | 62.90 | 271,600 |
| Mar 12, 2024 | 62.19 | 63.18 | 61.84 | 62.87 | 62.71 | 235,500 |
| Mar 11, 2024 | 62.90 | 63.15 | 60.82 | 62.00 | 61.84 | 320,400 |
| Mar 08, 2024 | 64.66 | 65.10 | 62.81 | 63.27 | 63.11 | 231,500 |
| Mar 07, 2024 | 63.80 | 64.37 | 62.72 | 63.88 | 63.72 | 243,600 |
| Mar 06, 2024 | 63.42 | 63.53 | 62.00 | 63.08 | 62.92 | 221,500 |
| Mar 05, 2024 | 62.12 | 63.28 | 61.68 | 62.78 | 62.62 | 200,700 |
| Mar 04, 2024 | 63.11 | 63.37 | 61.83 | 62.48 | 62.32 | 217,600 |
| Mar 01, 2024 | 62.40 | 63.72 | 62.40 | 63.02 | 62.86 | 197,900 |
| Feb 29, 2024 | 61.84 | 62.43 | 60.87 | 62.12 | 61.96 | 279,500 |
| Feb 28, 2024 | 61.47 | 62.46 | 61.36 | 61.48 | 61.32 | 163,600 |
| Feb 27, 2024 | 62.51 | 62.84 | 61.13 | 62.16 | 62.00 | 233,900 |
| Feb 26, 2024 | 64.20 | 67.23 | 61.55 | 61.88 | 61.72 | 605,600 |
| Feb 23, 2024 | 62.46 | 64.66 | 62.24 | 64.23 | 64.07 | 466,700 |
| Feb 22, 2024 | 62.46 | 62.88 | 61.79 | 62.19 | 62.03 | 193,100 |
| Feb 21, 2024 | 62.80 | 62.94 | 61.34 | 62.11 | 61.95 | 220,900 |
| Feb 20, 2024 | 61.03 | 62.53 | 60.76 | 62.51 | 62.35 | 231,100 |
| Feb 16, 2024 | 62.13 | 63.09 | 61.76 | 61.97 | 61.81 | 168,700 |
| Feb 15, 2024 | 59.71 | 62.70 | 59.71 | 62.50 | 62.34 | 315,800 |
| Feb 14, 2024 | 60.05 | 60.23 | 58.26 | 59.39 | 59.24 | 301,500 |
| Feb 13, 2024 | 60.41 | 61.22 | 58.71 | 59.43 | 59.28 | 485,900 |
| Feb 12, 2024 | 62.37 | 63.37 | 62.25 | 62.74 | 62.58 | 314,200 |
| Feb 09, 2024 | 58.04 | 63.87 | 57.98 | 62.60 | 62.44 | 911,800 |
| Feb 08, 2024 | 57.85 | 58.69 | 57.85 | 58.19 | 58.04 | 221,400 |
| Feb 07, 2024 | 57.33 | 58.59 | 57.25 | 57.78 | 57.63 | 233,900 |
| Feb 06, 2024 | 57.50 | 57.98 | 56.74 | 57.13 | 56.99 | 199,200 |
| Feb 05, 2024 | 58.00 | 58.20 | 56.95 | 57.63 | 57.48 | 205,400 |
| Feb 02, 2024 | 58.65 | 59.15 | 58.21 | 58.76 | 58.61 | 210,500 |
| Feb 01, 2024 | 57.78 | 59.09 | 57.42 | 58.97 | 58.82 | 288,700 |
| Jan 31, 2024 | 57.87 | 58.57 | 56.98 | 57.04 | 56.90 | 227,600 |
| Jan 30, 2024 | 56.18 | 57.75 | 56.18 | 57.64 | 57.49 | 223,800 |
| Jan 29, 2024 | 56.61 | 56.73 | 55.97 | 56.62 | 56.48 | 177,600 |
| Jan 26, 2024 | 56.00 | 56.52 | 55.74 | 56.50 | 56.36 | 235,800 |
| Jan 25, 2024 | 54.99 | 55.75 | 54.17 | 55.74 | 55.60 | 269,600 |
| Jan 24, 2024 | 54.59 | 54.64 | 53.83 | 54.30 | 54.16 | 223,100 |
| Jan 23, 2024 | 54.62 | 54.74 | 53.50 | 54.00 | 53.86 | 316,000 |
| Jan 22, 2024 | 53.85 | 54.17 | 51.21 | 53.91 | 53.77 | 556,000 |
| Jan 19, 2024 | 53.90 | 55.21 | 53.00 | 55.20 | 55.06 | 332,600 |
| Jan 18, 2024 | 53.06 | 53.71 | 52.59 | 53.69 | 53.55 | 187,500 |
| Jan 17, 2024 | 52.39 | 53.23 | 52.28 | 52.60 | 52.47 | 242,100 |
| Jan 16, 2024 | 53.50 | 53.86 | 52.86 | 53.04 | 52.91 | 202,400 |
| Jan 12, 2024 | 54.46 | 55.30 | 53.73 | 54.23 | 54.09 | 210,500 |
| Jan 11, 2024 | 54.92 | 55.13 | 53.80 | 54.40 | 54.26 | 292,900 |
| Jan 10, 2024 | 54.42 | 55.08 | 54.03 | 55.04 | 54.90 | 216,800 |
| Jan 09, 2024 | 55.19 | 55.52 | 54.26 | 54.56 | 54.42 | 317,100 |
| Jan 08, 2024 | 55.53 | 56.09 | 55.17 | 56.08 | 55.94 | 258,600 |
| Jan 05, 2024 | 54.60 | 55.69 | 54.57 | 55.30 | 55.16 | 325,500 |
| Jan 04, 2024 | 55.40 | 55.59 | 54.32 | 54.94 | 54.80 | 323,100 |
| Jan 03, 2024 | 56.31 | 56.81 | 55.42 | 55.64 | 55.50 | 444,100 |
| Jan 02, 2024 | 57.13 | 57.66 | 55.90 | 56.72 | 56.58 | 389,600 |
| Dec 29, 2023 | 58.36 | 58.50 | 57.25 | 57.55 | 57.40 | 287,200 |
| Dec 28, 2023 | 58.40 | 59.06 | 57.79 | 57.88 | 57.73 | 270,600 |
| Dec 27, 2023 | 58.78 | 59.29 | 58.00 | 58.88 | 58.73 | 268,100 |
| Dec 26, 2023 | 58.60 | 59.26 | 57.96 | 58.87 | 58.72 | 237,600 |
| Dec 22, 2023 | 58.52 | 59.26 | 57.84 | 58.43 | 58.28 | 303,100 |
| Dec 21, 2023 | 57.82 | 58.09 | 56.91 | 58.08 | 57.93 | 373,800 |
| Dec 20, 2023 | 58.55 | 59.73 | 56.81 | 57.15 | 57.00 | 657,600 |
| Dec 19, 2023 | 57.17 | 58.96 | 56.70 | 58.51 | 58.36 | 629,700 |
| Dec 18, 2023 | 57.49 | 57.96 | 55.90 | 56.55 | 56.41 | 651,400 |
| Dec 15, 2023 | 56.33 | 57.57 | 55.55 | 57.33 | 57.18 | 5,607,100 |
| Dec 14, 2023 | 56.47 | 57.33 | 55.36 | 56.40 | 56.26 | 687,000 |
| Dec 13, 2023 | 53.22 | 55.27 | 53.06 | 54.71 | 54.57 | 619,500 |
| Dec 12, 2023 | 52.30 | 53.52 | 51.87 | 53.23 | 53.09 | 521,400 |
| Dec 11, 2023 | 50.68 | 52.28 | 50.30 | 52.04 | 51.91 | 472,800 |
| Dec 08, 2023 | 51.68 | 52.36 | 50.62 | 51.17 | 51.04 | 430,400 |
| Dec 07, 2023 | 51.50 | 51.96 | 50.56 | 51.85 | 51.72 | 573,500 |
| Dec 06, 2023 | 51.75 | 53.41 | 51.00 | 51.62 | 51.49 | 568,900 |
| Dec 05, 2023 | 49.72 | 52.04 | 49.34 | 51.49 | 51.36 | 809,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.