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

Worthington Enterprises Inc (NY: WOR )

58.37 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2003 10.47 10.59 10.45 10.46 255,875 -0.01(-0.07%)
Nov 26, 2003 10.36 10.45 10.23 10.47 702,048 +0.23(+2.21%)
Nov 25, 2003 10.08 10.25 10.000 10.24 669,876 +0.24(+2.41%)
Nov 24, 2003 10.01 10.08 9.970 10.000 757,358 -0.01(-0.15%)
Nov 21, 2003 9.919 10.02 9.897 10.01 671,655 +0.09(+0.96%)
Nov 20, 2003 9.948 10.09 9.948 9.919 506,411 -0.03(-0.29%)
Nov 19, 2003 10.03 10.09 9.956 9.948 472,732 -0.12(-1.16%)
Nov 18, 2003 9.970 10.06 9.970 10.07 277,369 +0.09(+0.95%)
Nov 17, 2003 9.875 9.970 9.824 9.970 492,310 -0.01(-0.15%)
Nov 14, 2003 10.04 10.19 9.948 9.985 400,310 -0.08(-0.80%)
Nov 13, 2003 10.12 10.16 10.03 10.07 340,072 -0.05(-0.51%)
Nov 12, 2003 9.992 10.15 9.948 10.12 542,691 +0.11(+1.10%)
Nov 11, 2003 9.941 10.07 9.948 10.01 332,816 +0.07(+0.66%)
Nov 10, 2003 10.25 10.25 9.890 9.941 630,584 -0.24(-2.37%)
Nov 07, 2003 10.39 10.39 10.17 10.18 508,738 -0.08(-0.78%)
Nov 06, 2003 10.26 10.28 10.19 10.26 376,899 +0.08(+0.79%)
Nov 05, 2003 10.53 10.18 9.934 10.18 1,014,329 -0.10(-0.99%)
Nov 04, 2003 10.53 10.45 10.23 10.28 739,971 -0.24(-2.29%)
Nov 03, 2003 10.65 10.70 10.58 10.53 293,305 -0.12(-1.17%)
Oct 31, 2003 10.57 10.65 10.46 10.65 423,310 +0.23(+2.17%)
Oct 30, 2003 10.47 10.54 10.47 10.42 364,304 +0.01(+0.14%)
Oct 29, 2003 10.30 10.42 10.23 10.41 352,393 +0.08(+0.78%)
Oct 28, 2003 10.16 10.35 10.10 10.33 429,470 +0.20(+2.02%)
Oct 27, 2003 9.934 10.15 9.934 10.12 492,584 +0.17(+1.69%)
Oct 24, 2003 9.948 10.05 9.846 9.956 348,149 +0.01(+0.07%)
Oct 23, 2003 10.01 10.11 9.927 9.948 506,959 -0.13(-1.30%)
Oct 22, 2003 10.25 10.25 10.01 10.08 380,185 -0.16(-1.57%)
Oct 21, 2003 10.21 10.36 10.21 10.24 283,119 -0.02(-0.21%)
Oct 20, 2003 10.25 10.25 10.15 10.26 390,042 -0.05(-0.50%)
Oct 17, 2003 10.55 10.55 10.19 10.31 508,191 -0.19(-1.81%)
Oct 16, 2003 10.29 10.42 10.27 10.50 565,554 +0.22(+2.13%)
Oct 15, 2003 10.26 10.38 10.17 10.28 799,662 +0.03(+0.28%)
Oct 14, 2003 10.26 10.28 10.15 10.26 492,721 +0.03(+0.29%)
Oct 13, 2003 10.21 10.31 10.21 10.23 670,971 +0.31(+3.09%)
Oct 10, 2003 9.934 9.934 9.861 9.919 556,518 +0.06(+0.59%)
Oct 09, 2003 9.941 10.000 9.751 9.861 611,143 -0.05(-0.52%)
Oct 08, 2003 9.715 9.897 9.700 9.912 734,495 +0.15(+1.57%)
Oct 07, 2003 9.605 9.766 9.554 9.759 761,876 +0.01(+0.07%)
Oct 06, 2003 9.722 9.861 9.686 9.751 625,245 -0.07(-0.74%)
Oct 03, 2003 9.613 9.905 9.613 9.824 1,008,579 +0.21(+2.20%)
Oct 02, 2003 9.488 9.678 9.371 9.613 713,822 +0.12(+1.23%)
Oct 01, 2003 9.130 9.561 9.130 9.496 1,265,276 +0.32(+3.50%)
Sep 30, 2003 9.277 9.277 9.167 9.174 714,644 -0.07(-0.71%)
Sep 29, 2003 9.109 9.335 9.101 9.240 725,322 +0.13(+1.44%)
Sep 26, 2003 9.145 9.218 9.057 9.109 525,167 -0.09(-1.03%)
Sep 25, 2003 9.466 9.466 9.203 9.203 614,566 -0.15(-1.64%)
Sep 24, 2003 9.240 9.452 9.240 9.357 851,549 +0.12(+1.26%)
Sep 23, 2003 9.496 9.496 9.233 9.240 600,602 -0.15(-1.63%)
Sep 22, 2003 9.496 9.496 9.277 9.393 827,590 -0.13(-1.38%)
Sep 19, 2003 9.496 9.591 9.306 9.525 1,075,799 -0.01(-0.08%)
Sep 18, 2003 9.613 9.715 9.510 9.532 1,176,013 -0.08(-0.84%)
Sep 17, 2003 10.19 10.19 9.620 9.613 1,697,074 -0.76(-7.32%)
Sep 16, 2003 10.42 10.45 10.35 10.37 319,125 -0.08(-0.77%)
Sep 15, 2003 10.68 10.68 10.35 10.45 380,595 -0.13(-1.24%)
Sep 12, 2003 10.45 10.61 10.36 10.58 492,584 +0.07(+0.70%)
Sep 11, 2003 10.52 10.60 10.46 10.51 280,792 -0.07(-0.62%)
Sep 10, 2003 10.63 10.82 10.55 10.58 456,988 -0.20(-1.90%)
Sep 09, 2003 10.93 10.94 10.73 10.78 314,881 -0.09(-0.81%)
Sep 08, 2003 10.56 10.88 10.56 10.87 548,167 +0.24(+2.27%)
Sep 05, 2003 10.77 10.85 10.52 10.63 410,030 -0.09(-0.89%)
Sep 04, 2003 10.59 10.72 10.48 10.72 916,715 -0.49(-4.36%)
Sep 03, 2003 11.25 11.30 11.14 11.21 298,452 +0.10(+0.92%)
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.