Worthington Enterprises, Inc. WOR
NYSE · United States · Producer Manufacturing
$59.54-0.40 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59.54 | -0.67% | $60.39 | $61.06 | $59.49 | 601.60K |
| 2026-09-29 | $59.94 | -1.53% | $60.81 | $61.08 | $59.81 | 377.20K |
| 2026-09-28 | $60.87 | -2.20% | $61.82 | $62.40 | $59.61 | 395.90K |
| 2026-09-25 | $62.24 | +3.17% | $60.00 | $62.43 | $59.31 | 672.80K |
| 2026-09-24 | $60.33 | +1.06% | $59.37 | $60.95 | $58.42 | 705.30K |
| 2026-09-23 | $59.70 | +1.29% | $67.11 | $67.54 | $56.74 | 1.53M |
| 2026-09-22 | $58.94 | +1.36% | $58.64 | $59.95 | $58.63 | 489.80K |
| 2026-09-21 | $58.15 | +1.34% | $58.24 | $58.79 | $57.00 | 338.90K |
| 2026-09-18 | $57.38 | -4.27% | $59.75 | $59.75 | $57.02 | 804.80K |
| 2026-09-17 | $59.94 | +1.87% | $59.74 | $60.26 | $58.84 | 601.10K |
| 2026-09-16 | $58.84 | +8.24% | $55.45 | $60.26 | $55.45 | 830.20K |
| 2026-09-15 | $54.36 | -1.61% | $55.27 | $55.29 | $54.26 | 312.60K |
| 2026-09-14 | $55.25 | -2.95% | $56.25 | $56.81 | $55.24 | 305.60K |
| 2026-09-11 | $56.93 | -1.18% | $58.80 | $58.80 | $56.86 | 231.90K |
| 2026-09-10 | $57.61 | -3.63% | $58.89 | $59.37 | $57.50 | 392.10K |
| 2026-09-09 | $59.78 | -4.21% | $62.25 | $62.28 | $59.78 | 558.00K |
| 2026-09-08 | $62.41 | -0.13% | $62.29 | $63.13 | $61.04 | 425.50K |
| 2026-09-04 | $62.49 | +1.99% | $60.81 | $63.00 | $60.78 | 425.40K |
| 2026-09-03 | $61.27 | +2.91% | $59.75 | $61.35 | $59.13 | 345.50K |
| 2026-09-02 | $59.54 | +4.93% | $57.17 | $60.39 | $56.77 | 471.90K |
| 2026-09-01 | $56.74 | -1.22% | $56.82 | $57.23 | $56.32 | 268.50K |
| 2026-08-31 | $57.44 | +0.21% | $57.22 | $57.74 | $56.55 | 203.30K |
| 2026-08-28 | $57.32 | -0.81% | $58.09 | $58.16 | $56.74 | 173.10K |
| 2026-08-27 | $57.79 | -0.31% | $57.67 | $58.11 | $57.12 | 284.90K |
| 2026-08-26 | $57.97 | +1.13% | $57.61 | $58.27 | $57.38 | 225.30K |
| 2026-08-25 | $57.32 | +0.93% | $57.32 | $57.61 | $56.06 | 234.50K |
| 2026-08-24 | $56.79 | -0.12% | $57.14 | $57.34 | $56.45 | 197.40K |
| 2026-08-21 | $56.86 | +0.83% | $57.01 | $57.52 | $56.43 | 237.30K |
| 2026-08-20 | $56.39 | -1.64% | $56.80 | $57.50 | $56.33 | 210.50K |
| 2026-08-19 | $57.33 | +0.60% | $57.71 | $57.74 | $56.91 | 227.90K |
| 2026-08-18 | $56.99 | -1.25% | $57.67 | $57.67 | $56.63 | 228.50K |
| 2026-08-17 | $57.71 | -1.62% | $58.22 | $58.22 | $56.88 | 224.70K |
| 2026-08-14 | $58.66 | +0.86% | $58.05 | $59.08 | $58.05 | 215.90K |
| 2026-08-13 | $58.16 | +2.21% | $57.49 | $58.16 | $56.53 | 276.40K |
| 2026-08-12 | $56.90 | -0.26% | $57.15 | $57.41 | $55.89 | 136.00K |
| 2026-08-11 | $57.05 | +0.12% | $57.19 | $58.60 | $57.03 | 101.70K |
| 2026-08-10 | $56.98 | -2.46% | $57.87 | $58.09 | $56.68 | 136.40K |
| 2026-08-07 | $58.42 | +0.92% | $58.29 | $58.66 | $57.85 | 105.70K |
| 2026-08-06 | $57.89 | -1.41% | $59.15 | $59.55 | $57.58 | 294.20K |
| 2026-08-05 | $58.72 | -0.68% | $59.22 | $59.66 | $58.62 | 155.80K |
| 2026-08-04 | $59.12 | +3.99% | $56.94 | $59.50 | $56.75 | 233.50K |
| 2026-08-03 | $56.85 | +1.14% | $56.53 | $57.85 | $56.32 | 191.30K |
| 2026-07-31 | $56.21 | +1.01% | $55.61 | $56.49 | $54.99 | 202.90K |
| 2026-07-30 | $55.65 | +0.18% | $56.20 | $56.31 | $55.28 | 220.50K |
| 2026-07-29 | $55.55 | -2.85% | $56.91 | $57.48 | $55.45 | 228.20K |
| 2026-07-28 | $57.18 | +0.97% | $57.19 | $58.63 | $51.48 | 217.10K |
| 2026-07-27 | $56.63 | +1.13% | $56.27 | $57.51 | $56.22 | 291.10K |
| 2026-07-24 | $56.00 | +1.47% | $55.68 | $56.36 | $54.92 | 153.30K |
| 2026-07-23 | $55.19 | +0.40% | $54.30 | $55.24 | $54.30 | 262.50K |
| 2026-07-22 | $54.97 | +0.53% | $54.63 | $55.60 | $54.51 | 155.70K |
| 2026-07-21 | $54.68 | +1.30% | $54.06 | $55.28 | $53.55 | 193.00K |
| 2026-07-20 | $53.98 | -3.21% | $56.03 | $56.03 | $53.98 | 186.40K |
| 2026-07-17 | $55.77 | -1.59% | $56.02 | $57.35 | $55.19 | 184.20K |
| 2026-07-16 | $56.67 | +1.56% | $55.83 | $57.00 | $55.72 | 235.80K |
| 2026-07-15 | $55.80 | +2.10% | $54.86 | $56.06 | $54.06 | 293.90K |
| 2026-07-14 | $54.65 | +1.49% | $54.42 | $54.88 | $53.67 | 235.30K |
| 2026-07-13 | $53.85 | -0.77% | $54.55 | $54.86 | $53.54 | 198.20K |
| 2026-07-10 | $54.27 | +2.86% | $52.90 | $54.89 | $52.39 | 279.70K |
| 2026-07-09 | $52.76 | -0.04% | $52.90 | $53.18 | $52.50 | 220.40K |
| 2026-07-08 | $52.78 | -0.58% | $52.50 | $53.25 | $51.70 | 251.40K |
| 2026-07-07 | $53.09 | -3.31% | $54.85 | $55.21 | $52.80 | 249.70K |
| 2026-07-06 | $54.91 | +0.62% | $54.60 | $55.57 | $54.28 | 375.40K |
| 2026-07-02 | $54.57 | +1.04% | $54.54 | $54.89 | $53.76 | 483.70K |
| 2026-07-01 | $54.01 | +0.47% | $53.27 | $54.10 | $51.34 | 511.60K |
| 2026-06-30 | $53.76 | -0.02% | $53.97 | $54.14 | $53.03 | 343.10K |
| 2026-06-29 | $53.77 | -4.58% | $55.16 | $56.03 | $53.77 | 557.60K |
| 2026-06-26 | $56.35 | +0.73% | $56.08 | $56.78 | $55.21 | 835.80K |
| 2026-06-25 | $55.94 | -2.37% | $56.11 | $57.45 | $54.04 | 537.30K |
| 2026-06-24 | $57.30 | -6.11% | $54.40 | $57.42 | $53.81 | 733.10K |
| 2026-06-23 | $61.03 | -0.75% | $61.38 | $61.81 | $60.54 | 371.90K |
| 2026-06-22 | $61.49 | +1.80% | $60.30 | $61.95 | $59.88 | 268.60K |
| 2026-06-18 | $60.40 | +2.30% | $59.60 | $61.59 | $59.54 | 528.40K |
| 2026-06-17 | $59.04 | -1.45% | $59.84 | $60.59 | $58.37 | 211.10K |
| 2026-06-16 | $59.91 | +0.10% | $60.34 | $60.76 | $59.45 | 177.90K |
| 2026-06-15 | $59.85 | +0.28% | $60.00 | $60.69 | $59.48 | 186.60K |
| 2026-06-12 | $59.68 | +1.63% | $59.27 | $59.92 | $58.90 | 123.90K |
| 2026-06-11 | $58.72 | +2.14% | $58.06 | $59.34 | $57.86 | 176.40K |
| 2026-06-10 | $57.49 | -1.42% | $58.74 | $59.42 | $57.49 | 195.90K |
| 2026-06-09 | $58.32 | +0.83% | $58.79 | $59.60 | $58.31 | 275.80K |
| 2026-06-08 | $57.84 | +0.92% | $57.46 | $58.62 | $56.43 | 156.90K |
| 2026-06-05 | $57.31 | -0.69% | $57.63 | $58.30 | $56.74 | 119.10K |
| 2026-06-04 | $57.71 | +1.33% | $57.81 | $58.29 | $57.33 | 169.40K |
| 2026-06-03 | $56.95 | -1.20% | $57.45 | $58.06 | $56.53 | 184.70K |
| 2026-06-02 | $57.64 | +1.16% | $57.24 | $58.21 | $56.96 | 130.40K |
| 2026-06-01 | $56.98 | +0.37% | $56.64 | $57.55 | $55.52 | 191.10K |
| 2026-05-29 | $56.77 | +0.85% | $55.98 | $58.01 | $55.27 | 312.40K |
| 2026-05-28 | $56.29 | +0.37% | $55.66 | $56.49 | $54.88 | 142.20K |
| 2026-05-27 | $56.08 | +0.74% | $56.02 | $56.62 | $55.69 | 119.50K |
| 2026-05-26 | $55.67 | +0.96% | $55.50 | $56.20 | $55.26 | 136.00K |
| 2026-05-22 | $55.14 | +1.10% | $54.71 | $55.36 | $54.47 | 135.50K |