Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

57.03 +0.46 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 11.63 11.65 11.39 11.56 633,497 -0.01(-0.06%)
Feb 25, 2010 11.21 11.60 11.21 11.57 799,902 -0.08(-0.68%)
Feb 24, 2010 11.47 11.84 11.44 11.65 1,099,957 +0.17(+1.45%)
Feb 23, 2010 11.70 11.70 11.37 11.48 1,325,910 -0.22(-1.87%)
Feb 22, 2010 11.83 11.86 11.67 11.70 942,081 -0.09(-0.74%)
Feb 19, 2010 11.62 11.86 11.51 11.79 851,266 +0.12(+1.06%)
Feb 18, 2010 11.48 11.69 11.48 11.67 888,726 +0.18(+1.52%)
Feb 17, 2010 11.54 11.67 11.43 11.49 1,271,527 +0.01(+0.06%)
Feb 16, 2010 11.14 11.49 11.08 11.48 1,061,890 +0.45(+4.03%)
Feb 12, 2010 10.77 11.04 11.04 11.04 1,273,651 +0.15(+1.41%)
Feb 11, 2010 10.40 10.91 10.29 10.89 1,347,368 +0.42(+3.98%)
Feb 10, 2010 10.59 10.63 10.28 10.47 876,044 -0.15(-1.38%)
Feb 09, 2010 10.39 10.74 10.34 10.62 1,441,252 +0.37(+3.56%)
Feb 08, 2010 10.55 10.71 10.23 10.25 1,312,634 -0.31(-2.90%)
Feb 05, 2010 10.39 10.59 10.10 10.56 1,573,174 +0.20(+1.97%)
Feb 04, 2010 10.82 10.94 10.33 10.35 1,432,440 -0.72(-6.53%)
Feb 03, 2010 11.37 11.47 11.04 11.08 1,337,068 -0.37(-3.25%)
Feb 02, 2010 11.13 11.50 11.07 11.45 1,588,521 +0.67(+6.23%)
Feb 01, 2010 10.64 11.32 10.64 10.78 2,242,820 +0.21(+2.00%)
Jan 29, 2010 10.77 11.11 10.56 10.56 1,968,675 -0.12(-1.09%)
Jan 28, 2010 10.94 11.08 10.61 10.68 1,483,875 -0.26(-2.34%)
Jan 27, 2010 10.86 11.06 10.60 10.94 1,549,557 +0.06(+0.54%)
Jan 26, 2010 10.89 11.21 10.83 10.88 1,186,150 -0.35(-3.12%)
Jan 25, 2010 11.13 11.34 11.03 11.23 1,449,744 +0.21(+1.92%)
Jan 22, 2010 11.34 11.48 10.96 11.02 1,918,520 -0.38(-3.33%)
Jan 21, 2010 11.90 11.94 11.35 11.40 1,843,535 -0.47(-3.94%)
Jan 20, 2010 11.84 11.96 11.61 11.86 2,166,579 -0.18(-1.46%)
Jan 19, 2010 11.86 12.04 11.54 12.04 1,048,281 +0.18(+1.48%)
Jan 15, 2010 11.95 11.86 11.86 11.86 1,650,036 -0.15(-1.22%)
Jan 14, 2010 11.93 12.03 11.73 12.01 1,168,563 +0.06(+0.49%)
Jan 13, 2010 11.89 12.01 11.64 11.95 1,590,787 +0.15(+1.24%)
Jan 12, 2010 12.09 12.35 11.75 11.81 2,372,551 -0.50(-4.04%)
Jan 11, 2010 12.84 13.12 12.29 12.30 2,085,562 -0.36(-2.88%)
Jan 08, 2010 11.92 12.80 11.92 12.67 4,611,324 +0.93(+7.96%)
Jan 07, 2010 12.10 12.19 11.62 11.73 2,773,064 -0.48(-3.95%)
Jan 06, 2010 10.65 12.30 10.65 12.21 8,406,722 +2.08(+20.53%)
Jan 05, 2010 9.966 10.14 9.871 10.13 1,263,658 +0.15(+1.54%)
Jan 04, 2010 9.747 10.02 9.747 9.981 921,799 +0.44(+4.59%)
Dec 31, 2009 9.842 9.542 9.542 9.542 563,480 -0.32(-3.26%)
Dec 30, 2009 9.696 9.864 9.637 9.864 838,888 +0.09(+0.97%)
Dec 29, 2009 9.908 9.951 9.645 9.769 841,693 -0.09(-0.96%)
Dec 28, 2009 9.798 9.915 9.798 9.864 825,796 +0.09(+0.90%)
Dec 24, 2009 9.637 9.835 9.586 9.776 477,832 +0.25(+2.61%)
Dec 23, 2009 9.265 9.564 9.236 9.528 793,704 +0.28(+3.08%)
Dec 22, 2009 9.170 9.258 9.104 9.243 1,104,710 +0.11(+1.21%)
Dec 21, 2009 8.769 9.250 8.747 9.133 1,952,139 +0.47(+5.38%)
Dec 18, 2009 8.433 8.805 8.257 8.666 8,230,961 +0.29(+3.49%)
Dec 17, 2009 8.688 8.725 8.360 8.374 1,641,404 -0.46(-5.21%)
Dec 16, 2009 9.017 9.126 8.717 8.834 1,882,105 -0.11(-1.22%)
Dec 15, 2009 8.783 9.046 8.783 8.944 1,092,862 +0.02(+0.25%)
Dec 14, 2009 8.915 8.980 8.871 8.922 971,391 +0.17(+1.92%)
Dec 11, 2009 8.688 8.842 8.612 8.754 1,422,552 +0.07(+0.76%)
Dec 10, 2009 8.703 8.863 8.674 8.688 1,187,384 +0.06(+0.68%)
Dec 09, 2009 8.367 8.666 8.228 8.630 1,361,469 +0.23(+2.78%)
Dec 08, 2009 8.842 8.842 8.382 8.396 2,363,394 -0.44(-4.96%)
Dec 07, 2009 8.615 8.966 8.535 8.834 1,259,945 +0.21(+2.46%)
Dec 04, 2009 8.717 8.944 8.323 8.623 2,258,096 +0.18(+2.07%)
Dec 03, 2009 8.834 8.915 8.433 8.447 1,629,452 -0.38(-4.30%)
Dec 02, 2009 8.630 8.944 8.630 8.827 1,268,389 +0.18(+2.11%)
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.