NYSE - Delayed Quote USD

Worthington Enterprises, Inc. (WOR)

59.60 +1.99 (+3.45%)
At close: April 23 at 4:00 PM EDT
58.01 -1.59 (-2.67%)
After hours: April 23 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 57.57 60.15 57.57 59.60 59.60 311,307
Apr 22, 2024 57.49 58.31 57.03 57.61 57.61 180,400
Apr 19, 2024 57.11 58.27 56.74 57.35 57.35 237,400
Apr 18, 2024 58.44 58.75 56.88 57.22 57.22 207,500
Apr 17, 2024 58.33 58.70 57.52 58.11 58.11 244,000
Apr 16, 2024 57.49 58.09 56.87 57.70 57.70 144,000
Apr 15, 2024 58.81 59.21 57.42 57.94 57.94 163,100
Apr 12, 2024 58.68 59.11 57.95 58.38 58.38 190,500
Apr 11, 2024 59.49 59.58 59.00 59.29 59.29 198,900
Apr 10, 2024 59.56 59.87 58.42 59.29 59.29 189,500
Apr 9, 2024 61.69 61.70 60.22 60.74 60.74 137,000
Apr 8, 2024 62.20 62.20 61.20 61.21 61.21 158,900
Apr 5, 2024 59.94 61.70 59.94 61.59 61.59 279,800
Apr 4, 2024 60.62 61.51 59.79 60.16 60.16 210,600
Apr 3, 2024 58.95 60.63 58.52 60.44 60.44 253,200
Apr 2, 2024 60.54 60.75 58.42 59.00 59.00 426,000
Apr 1, 2024 62.18 62.56 60.72 61.19 61.19 338,400
Mar 28, 2024 61.92 62.86 61.60 62.23 62.23 257,800
Mar 27, 2024 61.10 62.07 61.02 61.96 61.96 268,500
Mar 26, 2024 62.68 62.68 60.21 60.53 60.53 303,500
Mar 25, 2024 64.74 65.34 61.89 62.35 62.35 285,000
Mar 22, 2024 66.37 66.37 63.11 64.25 64.25 393,500
Mar 21, 2024 63.61 69.96 61.02 66.98 66.98 822,400
Mar 20, 2024 63.73 64.46 62.51 63.70 63.70 362,000
Mar 19, 2024 63.27 63.56 62.29 62.89 62.89 311,700
Mar 18, 2024 63.57 64.14 62.88 63.22 63.22 364,100
Mar 15, 2024 61.27 64.12 61.27 63.40 63.40 1,494,900
Mar 14, 2024 0.16 Dividend
Mar 14, 2024 62.60 62.76 60.78 61.54 61.54 315,100
Mar 13, 2024 62.67 63.49 62.26 63.06 62.90 271,600
Mar 12, 2024 62.19 63.18 61.84 62.87 62.71 235,500
Mar 11, 2024 62.90 63.15 60.82 62.00 61.84 320,400
Mar 8, 2024 64.66 65.10 62.81 63.27 63.11 231,500
Mar 7, 2024 63.80 64.37 62.72 63.88 63.72 243,600
Mar 6, 2024 63.42 63.53 62.00 63.08 62.92 221,500
Mar 5, 2024 62.12 63.28 61.68 62.78 62.62 200,700
Mar 4, 2024 63.11 63.37 61.83 62.48 62.32 217,600
Mar 1, 2024 62.40 63.72 62.40 63.02 62.86 197,900
Feb 29, 2024 61.84 62.43 60.87 62.12 61.96 279,500
Feb 28, 2024 61.47 62.46 61.36 61.48 61.32 163,600
Feb 27, 2024 62.51 62.84 61.13 62.16 62.00 233,900
Feb 26, 2024 64.20 67.23 61.55 61.88 61.72 605,600
Feb 23, 2024 62.46 64.66 62.24 64.23 64.07 466,700
Feb 22, 2024 62.46 62.88 61.79 62.19 62.03 193,100
Feb 21, 2024 62.80 62.94 61.34 62.11 61.95 220,900
Feb 20, 2024 61.03 62.53 60.76 62.51 62.35 231,100
Feb 16, 2024 62.13 63.09 61.76 61.97 61.81 168,700
Feb 15, 2024 59.71 62.70 59.71 62.50 62.34 315,800
Feb 14, 2024 60.05 60.23 58.26 59.39 59.24 301,500
Feb 13, 2024 60.41 61.22 58.71 59.43 59.28 485,900
Feb 12, 2024 62.37 63.37 62.25 62.74 62.58 314,200
Feb 9, 2024 58.04 63.87 57.98 62.60 62.44 911,800
Feb 8, 2024 57.85 58.69 57.85 58.19 58.04 221,400
Feb 7, 2024 57.33 58.59 57.25 57.78 57.63 233,900
Feb 6, 2024 57.50 57.98 56.74 57.13 56.99 199,200
Feb 5, 2024 58.00 58.20 56.95 57.63 57.48 205,400
Feb 2, 2024 58.65 59.15 58.21 58.76 58.61 210,500
Feb 1, 2024 57.78 59.09 57.42 58.97 58.82 288,700
Jan 31, 2024 57.87 58.57 56.98 57.04 56.90 227,600
Jan 30, 2024 56.18 57.75 56.18 57.64 57.49 223,800
Jan 29, 2024 56.61 56.73 55.97 56.62 56.48 177,600
Jan 26, 2024 56.00 56.52 55.74 56.50 56.36 235,800
Jan 25, 2024 54.99 55.75 54.17 55.74 55.60 269,600
Jan 24, 2024 54.59 54.64 53.83 54.30 54.16 223,100
Jan 23, 2024 54.62 54.74 53.50 54.00 53.86 316,000
Jan 22, 2024 53.85 54.17 51.21 53.91 53.77 556,000
Jan 19, 2024 53.90 55.21 53.00 55.20 55.06 332,600
Jan 18, 2024 53.06 53.71 52.59 53.69 53.55 187,500
Jan 17, 2024 52.39 53.23 52.28 52.60 52.47 242,100
Jan 16, 2024 53.50 53.86 52.86 53.04 52.91 202,400
Jan 12, 2024 54.46 55.30 53.73 54.23 54.09 210,500
Jan 11, 2024 54.92 55.13 53.80 54.40 54.26 292,900
Jan 10, 2024 54.42 55.08 54.03 55.04 54.90 216,800
Jan 9, 2024 55.19 55.52 54.26 54.56 54.42 317,100
Jan 8, 2024 55.53 56.09 55.17 56.08 55.94 258,600
Jan 5, 2024 54.60 55.69 54.57 55.30 55.16 325,500
Jan 4, 2024 55.40 55.59 54.32 54.94 54.80 323,100
Jan 3, 2024 56.31 56.81 55.42 55.64 55.50 444,100
Jan 2, 2024 57.13 57.66 55.90 56.72 56.58 389,600
Dec 29, 2023 58.36 58.50 57.25 57.55 57.40 287,200
Dec 28, 2023 58.40 59.06 57.79 57.88 57.73 270,600
Dec 27, 2023 58.78 59.29 58.00 58.88 58.73 268,100
Dec 26, 2023 58.60 59.26 57.96 58.87 58.72 237,600
Dec 22, 2023 58.52 59.26 57.84 58.43 58.28 303,100
Dec 21, 2023 57.82 58.09 56.91 58.08 57.93 373,800
Dec 20, 2023 58.55 59.73 56.81 57.15 57.00 657,600
Dec 19, 2023 57.17 58.96 56.70 58.51 58.36 629,700
Dec 18, 2023 57.49 57.96 55.90 56.55 56.41 651,400
Dec 15, 2023 56.33 57.57 55.55 57.33 57.18 5,607,100
Dec 14, 2023 56.47 57.33 55.36 56.40 56.26 687,000
Dec 13, 2023 53.22 55.27 53.06 54.71 54.57 619,500
Dec 12, 2023 52.30 53.52 51.87 53.23 53.09 521,400
Dec 11, 2023 50.68 52.28 50.30 52.04 51.91 472,800
Dec 8, 2023 51.68 52.36 50.62 51.17 51.04 430,400
Dec 7, 2023 51.50 51.96 50.56 51.85 51.72 573,500
Dec 6, 2023 51.75 53.41 51.00 51.62 51.49 568,900
Dec 5, 2023 49.72 52.04 49.34 51.49 51.36 809,200
Dec 4, 2023 45.39 50.56 45.26 50.15 50.02 738,100
Dec 1, 2023 1622:1000 Stock Splits
Dec 1, 2023 47.11 47.62 45.51 45.56 45.44 1,151,500
Nov 30, 2023 43.85 44.31 43.21 44.20 44.09 956,169
Nov 29, 2023 43.07 44.82 43.07 43.85 43.74 10,509,425
Nov 28, 2023 42.64 43.93 42.50 43.07 42.96 1,176,437
Nov 27, 2023 40.88 41.65 40.47 41.63 41.53 257,249
Nov 24, 2023 40.42 40.99 40.42 40.90 40.80 100,402
Nov 22, 2023 41.05 41.14 40.57 40.64 40.53 287,743
Nov 21, 2023 40.69 41.00 40.56 40.78 40.68 238,596
Nov 20, 2023 40.59 40.94 40.35 40.71 40.61 218,483
Nov 17, 2023 40.28 40.59 39.99 40.58 40.48 253,681
Nov 16, 2023 40.29 40.55 39.75 39.82 39.71 329,915
Nov 15, 2023 40.68 41.45 40.30 40.35 40.25 325,535
Nov 14, 2023 0.20 Dividend
Nov 14, 2023 39.82 40.94 39.21 40.89 40.78 372,573
Nov 13, 2023 38.90 39.44 38.77 38.86 38.56 212,969
Nov 10, 2023 38.50 39.40 38.45 39.11 38.81 253,519
Nov 9, 2023 38.53 38.64 38.12 38.27 37.98 190,261
Nov 8, 2023 38.18 38.61 37.85 38.13 37.84 213,617
Nov 7, 2023 38.37 38.68 38.14 38.34 38.04 146,791
Nov 6, 2023 39.25 39.29 38.58 38.87 38.58 236,163
Nov 3, 2023 39.61 39.88 39.06 39.17 38.87 300,394
Nov 2, 2023 38.85 39.10 38.69 39.05 38.75 317,750
Nov 1, 2023 37.84 38.42 37.58 38.41 38.12 271,685
Oct 31, 2023 37.78 38.26 37.72 37.99 37.70 214,915
Oct 30, 2023 38.11 38.11 37.66 37.78 37.49 179,718
Oct 27, 2023 37.48 37.54 36.87 37.51 37.22 237,461
Oct 26, 2023 37.07 37.92 37.03 37.34 37.05 240,218
Oct 25, 2023 36.78 37.02 36.61 36.79 36.51 218,808
Oct 24, 2023 36.93 37.23 36.73 36.74 36.46 242,651
Oct 23, 2023 36.95 37.29 36.38 36.50 36.23 524,717
Oct 20, 2023 36.87 37.29 36.85 37.18 36.89 438,751
Oct 19, 2023 37.19 37.41 36.81 36.96 36.68 447,023
Oct 18, 2023 37.85 37.97 37.17 37.28 37.00 430,641
Oct 17, 2023 37.95 38.77 37.95 38.29 38.00 409,231
Oct 16, 2023 38.53 38.53 37.92 38.22 37.93 483,194
Oct 13, 2023 38.08 38.30 37.65 37.95 37.66 455,458
Oct 12, 2023 37.48 38.06 36.72 38.06 37.77 837,763
Oct 11, 2023 37.64 37.92 37.24 37.75 37.46 370,303
Oct 10, 2023 37.58 37.95 37.40 37.64 37.36 466,487
Oct 9, 2023 37.19 37.56 36.29 37.26 36.97 322,778
Oct 6, 2023 36.86 37.79 36.81 37.45 37.16 495,034
Oct 5, 2023 37.52 37.69 36.44 36.87 36.59 494,223
Oct 4, 2023 37.41 37.98 37.29 37.74 37.45 327,482
Oct 3, 2023 37.98 38.22 37.18 37.47 37.19 456,106
Oct 2, 2023 37.72 38.29 37.44 38.10 37.81 452,376
Sep 29, 2023 38.38 38.92 37.90 38.11 37.82 734,928
Sep 28, 2023 40.82 41.28 37.07 37.95 37.66 1,876,167
Sep 27, 2023 42.48 44.01 42.48 43.82 43.49 693,243
Sep 26, 2023 42.66 42.91 42.03 42.17 41.85 404,527
Sep 25, 2023 42.05 43.40 42.05 42.97 42.64 323,751
Sep 22, 2023 41.73 42.59 41.47 42.33 42.01 425,613
Sep 21, 2023 41.78 42.03 41.45 41.49 41.18 315,317
Sep 20, 2023 42.43 43.01 42.01 42.13 41.81 396,417
Sep 19, 2023 42.60 43.08 42.34 42.38 42.06 442,806
Sep 18, 2023 42.32 43.33 42.18 42.57 42.25 319,858
Sep 15, 2023 43.31 43.32 41.79 42.18 41.86 1,107,664
Sep 14, 2023 0.20 Dividend
Sep 14, 2023 43.59 44.56 43.39 43.46 43.13 568,511
Sep 13, 2023 44.31 44.31 42.65 42.99 42.47 445,239
Sep 12, 2023 44.60 45.12 44.25 44.32 43.78 320,507
Sep 11, 2023 44.77 45.08 44.57 44.75 44.21 461,297
Sep 8, 2023 44.80 45.01 44.11 44.16 43.62 192,369
Sep 7, 2023 45.49 45.84 44.52 45.01 44.46 255,627
Sep 6, 2023 45.91 46.56 45.30 45.76 45.21 216,537
Sep 5, 2023 47.07 47.07 45.45 46.04 45.48 240,867
Sep 1, 2023 46.92 47.73 46.84 47.38 46.80 164,795
Aug 31, 2023 46.84 47.25 46.38 46.41 45.84 230,486
Aug 30, 2023 46.84 47.60 46.63 46.91 46.33 294,393
Aug 29, 2023 45.60 46.91 45.40 46.85 46.28 216,050
Aug 28, 2023 45.12 46.41 45.12 45.68 45.12 305,260
Aug 25, 2023 44.64 45.24 44.12 45.10 44.56 284,012
Aug 24, 2023 44.36 44.85 44.11 44.48 43.94 208,427
Aug 23, 2023 44.40 44.99 44.27 44.69 44.15 176,798
Aug 22, 2023 44.59 44.77 44.19 44.50 43.96 186,854
Aug 21, 2023 44.40 44.64 43.93 44.30 43.76 186,206
Aug 18, 2023 44.08 44.55 43.96 44.38 43.84 312,397
Aug 17, 2023 44.80 45.73 44.32 44.38 43.84 304,774
Aug 16, 2023 43.88 44.72 43.88 44.38 43.84 297,799
Aug 15, 2023 44.00 44.01 43.29 43.80 43.27 237,299
Aug 14, 2023 43.36 44.47 43.06 44.41 43.87 289,689
Aug 11, 2023 43.13 43.75 42.98 43.37 42.84 266,657
Aug 10, 2023 43.88 43.95 42.90 43.32 42.80 178,096
Aug 9, 2023 43.53 43.66 43.18 43.56 43.03 182,962
Aug 8, 2023 43.78 43.78 42.72 43.57 43.04 259,033
Aug 7, 2023 44.22 44.67 44.07 44.32 43.78 308,342
Aug 4, 2023 45.05 45.29 43.98 44.06 43.52 248,328
Aug 3, 2023 44.91 45.59 44.43 45.07 44.52 212,482
Aug 2, 2023 45.26 45.67 44.87 45.00 44.45 257,249
Aug 1, 2023 45.53 45.91 45.20 45.89 45.34 245,246
Jul 31, 2023 45.81 46.50 45.70 46.00 45.45 229,351
Jul 28, 2023 45.68 46.02 45.23 45.67 45.12 218,321
Jul 27, 2023 46.04 46.04 45.07 45.35 44.79 241,029
Jul 26, 2023 45.35 45.89 45.12 45.88 45.32 292,284
Jul 25, 2023 44.65 45.99 44.27 45.68 45.13 326,022
Jul 24, 2023 43.98 44.79 43.98 44.55 44.01 212,158
Jul 21, 2023 44.45 44.45 43.83 43.85 43.32 214,104
Jul 20, 2023 44.31 44.45 43.79 44.27 43.73 226,431
Jul 19, 2023 44.20 44.40 43.62 43.93 43.39 262,277
Jul 18, 2023 43.63 44.58 43.63 44.43 43.89 260,818
Jul 17, 2023 43.26 43.93 43.24 43.61 43.08 246,706
Jul 14, 2023 43.77 43.77 42.76 43.44 42.91 308,829
Jul 13, 2023 44.14 44.53 43.66 44.03 43.50 224,160
Jul 12, 2023 43.77 44.32 43.50 44.08 43.55 397,066
Jul 11, 2023 42.60 43.21 42.08 43.00 42.47 354,894
Jul 10, 2023 41.72 42.60 41.39 42.28 41.77 267,143
Jul 7, 2023 41.96 42.95 41.81 41.88 41.37 379,872
Jul 6, 2023 41.46 42.03 40.96 41.74 41.23 404,202
Jul 5, 2023 42.45 42.55 41.53 41.84 41.33 415,881
Jul 3, 2023 42.60 43.35 42.49 42.89 42.36 236,650
Jun 30, 2023 42.95 43.09 41.95 42.83 42.31 833,221
Jun 29, 2023 40.69 43.56 40.54 42.54 42.02 1,331,986
Jun 28, 2023 38.22 39.40 37.64 39.07 38.59 552,129
Jun 27, 2023 38.00 38.77 37.64 38.51 38.05 258,547
Jun 26, 2023 37.28 38.23 37.28 37.84 37.38 300,070
Jun 23, 2023 37.13 37.87 36.97 37.42 36.97 564,294
Jun 22, 2023 37.61 37.79 36.94 37.76 37.30 277,524
Jun 21, 2023 37.02 38.13 36.87 37.61 37.15 266,657
Jun 20, 2023 37.40 37.45 36.84 37.29 36.84 202,101
Jun 16, 2023 38.82 39.07 37.36 37.56 37.10 488,060
Jun 15, 2023 37.66 38.41 37.62 38.39 37.92 179,069
Jun 14, 2023 0.19 Dividend
Jun 14, 2023 38.83 38.87 37.64 37.90 37.44 203,399
Jun 13, 2023 38.10 38.96 38.10 38.62 37.96 195,289
Jun 12, 2023 37.53 38.06 37.32 37.84 37.20 154,577
Jun 9, 2023 37.89 37.95 37.31 37.63 36.99 196,749
Jun 8, 2023 38.50 38.75 37.51 38.03 37.38 283,201
Jun 7, 2023 37.62 38.98 37.62 38.75 38.09 341,755
Jun 6, 2023 36.09 37.65 36.09 37.48 36.84 206,481
Jun 5, 2023 36.37 36.37 35.38 36.10 35.48 170,148
Jun 2, 2023 36.02 37.30 35.98 36.95 36.32 336,565
Jun 1, 2023 34.77 35.18 34.48 35.06 34.46 157,658
May 31, 2023 35.14 35.47 34.36 34.61 34.02 224,647
May 30, 2023 35.80 35.80 35.15 35.36 34.75 124,732
May 26, 2023 35.62 35.87 35.36 35.86 35.25 139,330
May 25, 2023 35.06 35.41 34.86 35.36 34.76 143,060
May 24, 2023 35.74 35.90 35.14 35.34 34.74 163,660
May 23, 2023 35.55 36.22 35.10 36.07 35.46 266,495
May 22, 2023 35.62 35.92 35.39 35.76 35.15 154,252
May 19, 2023 36.50 36.74 35.33 35.54 34.94 191,072
May 18, 2023 34.82 35.55 34.67 35.48 34.88 141,601
May 17, 2023 34.37 35.25 34.08 35.06 34.46 191,396
May 16, 2023 34.20 34.41 33.96 34.04 33.46 133,491
May 15, 2023 34.71 34.91 34.38 34.45 33.86 143,385
May 12, 2023 34.69 34.93 34.46 34.51 33.92 172,256
May 11, 2023 34.33 34.78 34.27 34.51 33.92 143,709
May 10, 2023 35.84 35.84 34.36 35.02 34.43 209,562
May 9, 2023 35.20 35.72 34.85 35.27 34.67 238,596
May 8, 2023 36.10 36.15 35.14 35.42 34.82 238,434
May 5, 2023 35.20 36.32 35.20 35.91 35.29 295,042
May 4, 2023 35.51 35.53 34.32 34.66 34.07 209,725
May 3, 2023 36.44 36.73 35.65 35.73 35.12 265,684
May 2, 2023 36.25 36.37 35.31 36.25 35.63 339,485
May 1, 2023 36.64 37.17 36.27 36.54 35.92 175,014
Apr 28, 2023 36.44 36.92 36.42 36.62 35.99 179,231
Apr 27, 2023 36.11 36.79 35.80 36.75 36.12 237,136
Apr 26, 2023 36.53 36.79 35.71 35.99 35.37 215,239
Apr 25, 2023 37.14 37.42 36.53 36.90 36.27 214,104
Apr 24, 2023 37.68 38.14 37.56 37.95 37.30 140,303

Related Tickers

MEC Mayville Engineering Company, Inc.
13.82
-0.14%
 
NWPX Northwest Pipe Company
32.05
+0.47%
 
IIIN Insteel Industries, Inc.
34.86
+3.69%
 
HAYN Haynes International, Inc.
60.47
+0.67%
 
ATI ATI Inc.
49.10
-1.33%
 
CRS Carpenter Technology Corporation
80.51
+2.03%
 
MLI Mueller Industries, Inc.
57.44
+7.28%
 
RYI Ryerson Holding Corporation
31.71
-1.34%
 
PRLB Proto Labs, Inc.
32.10
+1.07%
 
ESAB ESAB Corporation
108.25
+2.90%