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

Worthington Enterprises Inc (NY: WOR )

51.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2003 13.00 13.14 12.96 13.13 669,168 +0.02(+0.17%)
Dec 30, 2003 13.15 13.28 13.07 13.11 395,348 -0.04(-0.33%)
Dec 29, 2003 12.96 13.17 12.91 13.15 777,926 +0.13(+1.01%)
Dec 26, 2003 12.85 13.12 12.85 13.02 212,299 +0.09(+0.73%)
Dec 24, 2003 13.18 13.18 12.89 12.93 287,963 -0.25(-1.93%)
Dec 23, 2003 13.11 13.25 13.06 13.18 824,204 +0.11(+0.84%)
Dec 22, 2003 12.92 13.12 12.87 13.07 749,226 +0.12(+0.96%)
Dec 19, 2003 12.85 13.04 12.71 12.95 1,597,736 +0.24(+1.89%)
Dec 18, 2003 12.23 12.75 12.23 12.71 1,646,486 +0.66(+5.44%)
Dec 17, 2003 11.65 12.12 11.50 12.05 1,347,399 +0.52(+4.48%)
Dec 16, 2003 11.83 11.84 11.43 11.54 1,341,220 -0.31(-2.64%)
Dec 15, 2003 12.01 12.01 11.83 11.85 726,293 -0.06(-0.49%)
Dec 12, 2003 11.76 11.96 11.67 11.91 529,512 +0.11(+0.93%)
Dec 11, 2003 11.61 11.80 11.61 11.80 773,944 +0.13(+1.12%)
Dec 10, 2003 11.48 11.70 11.48 11.67 891,766 +0.12(+1.01%)
Dec 09, 2003 11.48 11.67 11.46 11.55 1,191,539 +0.07(+0.57%)
Dec 08, 2003 10.83 11.55 10.83 11.48 1,377,885 +0.66(+6.05%)
Dec 05, 2003 10.79 10.87 10.76 10.83 251,847 -0.03(-0.27%)
Dec 04, 2003 10.60 10.76 10.60 10.86 604,489 +0.23(+2.12%)
Dec 03, 2003 10.61 10.73 10.57 10.63 420,066 +0.01(+0.07%)
Dec 02, 2003 10.57 10.67 10.49 10.62 527,864 -0.07(-0.68%)
Dec 01, 2003 10.49 10.72 10.44 10.70 524,980 +0.27(+2.58%)
Nov 28, 2003 10.44 10.56 10.41 10.43 256,654 -0.01(-0.07%)
Nov 26, 2003 10.33 10.42 10.20 10.44 704,185 +0.23(+2.21%)
Nov 25, 2003 10.05 10.22 9.969 10.21 671,914 +0.24(+2.41%)
Nov 24, 2003 9.977 10.05 9.940 9.969 759,663 -0.01(-0.15%)
Nov 21, 2003 9.889 9.991 9.867 9.984 673,699 +0.09(+0.96%)
Nov 20, 2003 9.918 10.06 9.918 9.889 507,952 -0.03(-0.29%)
Nov 19, 2003 9.998 10.06 9.926 9.918 474,171 -0.12(-1.16%)
Nov 18, 2003 9.940 10.03 9.940 10.03 278,213 +0.09(+0.95%)
Nov 17, 2003 9.845 9.940 9.795 9.940 493,808 -0.01(-0.15%)
Nov 14, 2003 10.01 10.16 9.918 9.955 401,528 -0.08(-0.80%)
Nov 13, 2003 10.09 10.13 9.998 10.03 341,106 -0.05(-0.51%)
Nov 12, 2003 9.962 10.11 9.918 10.09 544,342 +0.11(+1.09%)
Nov 11, 2003 9.911 10.04 9.918 9.977 333,828 +0.07(+0.66%)
Nov 10, 2003 10.22 10.22 9.860 9.911 632,503 -0.24(-2.37%)
Nov 07, 2003 10.36 10.36 10.14 10.15 510,287 -0.08(-0.78%)
Nov 06, 2003 10.23 10.25 10.16 10.23 378,046 +0.08(+0.79%)
Nov 05, 2003 10.49 10.15 9.904 10.15 1,017,415 -0.10(-0.99%)
Nov 04, 2003 10.49 10.42 10.20 10.25 742,223 -0.24(-2.29%)
Nov 03, 2003 10.62 10.67 10.54 10.49 294,197 -0.12(-1.17%)
Oct 31, 2003 10.54 10.62 10.43 10.62 424,598 +0.23(+2.17%)
Oct 30, 2003 10.44 10.51 10.44 10.39 365,412 +0.01(+0.14%)
Oct 29, 2003 10.27 10.39 10.20 10.38 353,465 +0.08(+0.78%)
Oct 28, 2003 10.13 10.32 10.07 10.30 430,777 +0.20(+2.02%)
Oct 27, 2003 9.904 10.12 9.904 10.09 494,083 +0.17(+1.69%)
Oct 24, 2003 9.918 10.02 9.816 9.926 349,208 +0.01(+0.07%)
Oct 23, 2003 9.984 10.08 9.896 9.918 508,501 -0.13(-1.30%)
Oct 22, 2003 10.22 10.22 9.977 10.05 381,342 -0.16(-1.57%)
Oct 21, 2003 10.18 10.33 10.18 10.21 283,981 -0.02(-0.21%)
Oct 20, 2003 10.22 10.22 10.12 10.23 391,229 -0.05(-0.50%)
Oct 17, 2003 10.52 10.52 10.16 10.28 509,737 -0.19(-1.81%)
Oct 16, 2003 10.26 10.38 10.24 10.47 567,275 +0.22(+2.13%)
Oct 15, 2003 10.22 10.35 10.14 10.25 802,095 +0.03(+0.28%)
Oct 14, 2003 10.22 10.25 10.11 10.22 494,220 +0.03(+0.29%)
Oct 13, 2003 10.18 10.28 10.18 10.20 673,013 +0.31(+3.09%)
Oct 10, 2003 9.904 9.904 9.831 9.889 558,212 +0.06(+0.59%)
Oct 09, 2003 9.911 9.969 9.722 9.831 613,003 -0.05(-0.52%)
Oct 08, 2003 9.685 9.867 9.671 9.882 736,730 +0.15(+1.57%)
Oct 07, 2003 9.576 9.736 9.525 9.729 764,194 +0.01(+0.07%)
Oct 06, 2003 9.693 9.831 9.656 9.722 627,147 -0.07(-0.74%)
Oct 03, 2003 9.583 9.875 9.583 9.795 1,011,648 +0.21(+2.20%)
Oct 02, 2003 9.460 9.649 9.343 9.583 715,994 +0.12(+1.23%)
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.