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

Worthington Enterprises Inc (NY: WOR )

52.49 +0.29 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.97 14.11 13.91 14.00 575,548 -0.01(-0.05%)
Mar 30, 2004 13.84 14.02 13.81 14.01 553,643 +0.20(+1.43%)
Mar 29, 2004 13.77 13.86 13.71 13.81 495,596 +0.19(+1.39%)
Mar 26, 2004 13.50 13.76 13.44 13.62 1,111,394 +0.18(+1.36%)
Mar 25, 2004 13.53 13.67 13.33 13.44 781,590 -0.09(-0.65%)
Mar 24, 2004 13.00 13.55 13.00 13.53 979,829 +0.10(+0.76%)
Mar 23, 2004 13.56 13.60 13.40 13.43 535,298 -0.01(-0.11%)
Mar 22, 2004 13.45 13.58 13.29 13.44 1,220,645 +0.02(+0.16%)
Mar 19, 2004 13.24 13.62 13.24 13.42 1,694,199 +0.21(+1.60%)
Mar 18, 2004 13.15 13.31 13.11 13.21 885,501 -0.01(-0.11%)
Mar 17, 2004 12.89 13.37 12.68 13.22 1,936,247 +0.57(+4.50%)
Mar 16, 2004 12.61 12.78 12.59 12.65 428,512 +0.05(+0.41%)
Mar 15, 2004 12.69 12.69 12.53 12.60 557,203 -0.09(-0.69%)
Mar 12, 2004 12.45 12.71 12.42 12.69 450,006 +0.22(+1.76%)
Mar 11, 2004 12.51 12.70 12.34 12.47 577,054 -0.15(-1.22%)
Mar 10, 2004 12.76 12.78 12.54 12.62 587,185 -0.07(-0.52%)
Mar 09, 2004 12.67 12.79 12.59 12.69 441,518 +0.03(+0.23%)
Mar 08, 2004 12.83 12.98 12.64 12.66 345,411 -0.17(-1.31%)
Mar 05, 2004 12.85 12.99 12.73 12.83 406,470 -0.01(-0.11%)
Mar 04, 2004 12.86 12.98 12.79 12.84 382,238 +0.01(+0.11%)
Mar 03, 2004 12.83 12.94 12.61 12.83 361,429 +0.04(+0.34%)
Mar 02, 2004 12.93 13.11 12.78 12.78 551,453 -0.20(-1.57%)
Mar 01, 2004 12.67 13.08 12.63 12.99 631,405 +0.33(+2.60%)
Feb 27, 2004 12.54 12.73 12.53 12.66 368,822 +0.04(+0.35%)
Feb 26, 2004 12.56 12.68 12.45 12.61 355,405 +0.12(+0.94%)
Feb 25, 2004 12.54 12.56 12.33 12.50 263,952 -0.04(-0.35%)
Feb 24, 2004 12.28 12.60 12.20 12.54 469,994 +0.26(+2.14%)
Feb 23, 2004 12.19 12.35 12.16 12.28 291,470 +0.07(+0.54%)
Feb 20, 2004 12.34 12.37 12.08 12.21 328,161 -0.06(-0.48%)
Feb 19, 2004 12.40 12.58 12.24 12.27 273,810 -0.16(-1.29%)
Feb 18, 2004 12.28 12.48 12.24 12.43 281,476 +0.23(+1.86%)
Feb 17, 2004 12.34 12.42 12.21 12.21 578,286 -0.03(-0.24%)
Feb 13, 2004 12.31 12.45 12.21 12.23 302,696 -0.06(-0.48%)
Feb 12, 2004 12.07 12.38 12.07 12.29 369,506 +0.05(+0.42%)
Feb 11, 2004 11.81 12.34 11.80 12.24 345,274 +0.33(+2.76%)
Feb 10, 2004 11.96 11.99 11.78 11.91 241,363 -0.05(-0.43%)
Feb 09, 2004 11.88 12.02 11.85 11.96 149,500 +0.09(+0.74%)
Feb 06, 2004 11.66 11.88 11.58 11.88 266,280 +0.27(+2.33%)
Feb 05, 2004 11.61 11.82 11.61 11.61 446,994 -0.03(-0.25%)
Feb 04, 2004 11.83 11.83 11.58 11.64 322,958 -0.20(-1.67%)
Feb 03, 2004 11.80 11.91 11.77 11.83 293,524 -0.04(-0.31%)
Feb 02, 2004 12.00 12.22 11.80 11.87 433,988 -0.06(-0.49%)
Jan 30, 2004 11.76 11.99 11.76 11.93 500,113 -0.04(-0.31%)
Jan 29, 2004 12.24 12.41 11.84 11.96 640,030 -0.31(-2.56%)
Jan 28, 2004 12.89 12.89 12.26 12.28 437,959 -0.45(-3.56%)
Jan 27, 2004 12.60 12.77 12.60 12.73 463,971 +0.08(+0.64%)
Jan 26, 2004 12.64 12.69 12.53 12.65 412,220 +0.01(+0.12%)
Jan 23, 2004 12.72 12.78 12.59 12.64 572,810 -0.15(-1.14%)
Jan 22, 2004 12.71 12.85 12.59 12.78 622,780 -0.01(-0.06%)
Jan 21, 2004 12.53 12.83 12.51 12.79 459,726 +0.22(+1.74%)
Jan 20, 2004 12.31 12.59 12.16 12.57 734,906 +0.37(+3.05%)
Jan 16, 2004 12.40 12.48 12.15 12.20 515,036 -0.26(-2.05%)
Jan 15, 2004 12.40 12.46 12.14 12.45 562,268 +0.10(+0.83%)
Jan 14, 2004 12.44 12.47 12.29 12.35 428,786 -0.15(-1.17%)
Jan 13, 2004 12.34 12.50 12.24 12.50 849,906 +0.01(+0.06%)
Jan 12, 2004 12.53 12.61 12.32 12.49 733,947 -0.14(-1.10%)
Jan 09, 2004 12.94 12.94 12.56 12.63 743,804 -0.34(-2.59%)
Jan 08, 2004 12.86 12.93 12.79 12.97 803,495 +0.21(+1.66%)
Jan 07, 2004 13.04 13.04 12.45 12.75 682,197 -0.35(-2.68%)
Jan 06, 2004 13.18 13.18 12.97 13.10 512,298 -0.04(-0.33%)
Jan 05, 2004 13.02 13.17 12.94 13.15 797,060 +0.10(+0.73%)
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.