Worthington Industries Inc (WTH.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1 |
| May 07, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| May 06, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| May 03, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| May 02, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Apr 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 29, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Apr 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 25, 2024 | 54.60 | 54.60 | 53.30 | 53.30 | 53.30 | 1 |
| Apr 24, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Apr 23, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Apr 22, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Apr 19, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Apr 18, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Apr 17, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 16, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Apr 15, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Apr 12, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 11, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Apr 10, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Apr 09, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Apr 08, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Apr 05, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 04, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Apr 03, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Apr 02, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Mar 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 27, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Mar 26, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Mar 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 22, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Mar 21, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Mar 20, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Mar 19, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Mar 18, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 15, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Mar 14, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 14, 2024 | 0.16 Dividend | |||||
| Mar 13, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.24 | - |
| Mar 12, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.39 | - |
| Mar 11, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.19 | - |
| Mar 08, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.94 | - |
| Mar 07, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.19 | - |
| Mar 06, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.44 | - |
| Mar 05, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.99 | - |
| Mar 04, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.64 | - |
| Mar 01, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.04 | - |
| Feb 29, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.14 | - |
| Feb 28, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.79 | - |
| Feb 27, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.44 | - |
| Feb 26, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.74 | - |
| Feb 23, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.14 | - |
| Feb 22, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.04 | - |
| Feb 21, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.24 | - |
| Feb 20, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.99 | - |
| Feb 19, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.94 | - |
| Feb 16, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.59 | - |
| Feb 15, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.05 | - |
| Feb 14, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.90 | - |
| Feb 13, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.79 | - |
| Feb 12, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.44 | - |
| Feb 09, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.60 | - |
| Feb 08, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
| Feb 07, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.65 | - |
| Feb 06, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.05 | - |
| Feb 05, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.90 | - |
| Feb 02, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.70 | - |
| Feb 01, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.35 | - |
| Jan 31, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.75 | - |
| Jan 30, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.81 | - |
| Jan 29, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.71 | - |
| Jan 26, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.81 | - |
| Jan 25, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.50 | - |
| Jan 24, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.28 | - |
| Jan 23, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.88 | - |
| Jan 22, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.31 | - |
| Jan 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.84 | - |
| Jan 18, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.89 | - |
| Jan 17, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.19 | - |
| Jan 16, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.20 | - |
| Jan 15, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | - |
| Jan 12, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | - |
| Jan 11, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.78 | - |
| Jan 10, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.26 | - |
| Jan 09, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.76 | - |
| Jan 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.86 | - |
| Jan 05, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.72 | - |
| Jan 04, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.46 | - |
| Jan 03, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.21 | - |
| Jan 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - |
| Dec 29, 2023 | 52.10 | 52.10 | 51.80 | 51.80 | 51.66 | - |
| Dec 28, 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.45 | - |
| Dec 27, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.70 | - |
| Dec 22, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.20 | - |
| Dec 21, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | - |
| Dec 20, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - |
| Dec 19, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.41 | - |
| Dec 18, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | - |
| Dec 15, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | - |
| Dec 14, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.78 | - |
| *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.