Worthington Industries Inc (WOR) Historical Stock Data
59.52 ↓0.65 (-1.08%)
As of May 7, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, WOR is down -0.31% a day on average. There have been 13 days where Worthington Industries Inc closed green and 17 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 59.82 | 60.17 | ↑$0.35 (0.59%) | 59.52 | 60.48 | 181.17K |
| 2024-05-03 | 59.42 | 59.45 | ↑$0.03 (0.05%) | 58.82 | 59.66 | 183.27K |
| 2024-05-02 | 58.25 | 58.56 | ↑$0.31 (0.53%) | 57.58 | 58.67 | 176.55K |
| 2024-05-01 | 57.29 | 57.96 | ↑$0.67 (1.17%) | 56.83 | 58.58 | 253.48K |
| 2024-04-30 | 57.83 | 57.16 | ↓$0.67 (-1.16%) | 56.89 | 58.05 | 251.04K |
| 2024-04-29 | 58.62 | 58.26 | ↓$0.36 (-0.61%) | 57.97 | 58.92 | 171.87K |
| 2024-04-26 | 57.72 | 58.41 | ↑$0.69 (1.20%) | 57.50 | 58.66 | 147.46K |
| 2024-04-25 | 58.25 | 57.61 | ↓$0.64 (-1.10%) | 56.88 | 58.25 | 266.04K |
| 2024-04-24 | 59.54 | 58.84 | ↓$0.70 (-1.18%) | 58.10 | 59.71 | 190.46K |
| 2024-04-23 | 57.57 | 59.60 | ↑$2.03 (3.53%) | 57.57 | 60.15 | 311.31K |
| 2024-04-22 | 57.49 | 57.61 | ↑$0.12 (0.21%) | 57.03 | 58.31 | 180.19K |
| 2024-04-19 | 57.11 | 57.35 | ↑$0.24 (0.42%) | 56.74 | 58.27 | 225.10K |
| 2024-04-18 | 58.44 | 57.22 | ↓$1.22 (-2.09%) | 56.94 | 58.75 | 207.47K |
| 2024-04-17 | 58.33 | 58.11 | ↓$0.22 (-0.38%) | 57.52 | 58.70 | 237.32K |
| 2024-04-16 | 57.49 | 57.70 | ↑$0.21 (0.37%) | 56.94 | 58.09 | 143.98K |
| 2024-04-15 | 58.81 | 57.94 | ↓$0.87 (-1.48%) | 57.42 | 59.21 | 163.05K |
| 2024-04-12 | 58.68 | 58.38 | ↓$0.30 (-0.51%) | 57.95 | 59.08 | 190.51K |
| 2024-04-11 | 59.49 | 59.29 | ↓$0.20 (-0.34%) | 59.00 | 59.58 | 188.72K |
| 2024-04-10 | 59.56 | 59.29 | ↓$0.27 (-0.45%) | 58.42 | 59.87 | 186.14K |
| 2024-04-09 | 61.69 | 60.74 | ↓$0.95 (-1.54%) | 60.22 | 61.70 | 132.62K |
| 2024-04-08 | 62.20 | 61.21 | ↓$0.99 (-1.59%) | 61.20 | 62.20 | 158.85K |
| 2024-04-05 | 59.94 | 61.59 | ↑$1.65 (2.75%) | 59.94 | 61.70 | 221.18K |
| 2024-04-04 | 60.62 | 60.16 | ↓$0.46 (-0.76%) | 59.80 | 61.51 | 210.01K |
| 2024-04-03 | 58.95 | 60.44 | ↑$1.49 (2.53%) | 58.52 | 60.63 | 245.75K |
| 2024-04-02 | 60.54 | 59.00 | ↓$1.54 (-2.54%) | 58.42 | 60.75 | 412.69K |
| 2024-04-01 | 62.18 | 61.19 | ↓$0.99 (-1.59%) | 60.72 | 62.56 | 338.39K |
| 2024-03-28 | 61.92 | 62.23 | ↑$0.31 (0.50%) | 61.60 | 62.86 | 230.26K |
| 2024-03-27 | 61.10 | 61.96 | ↑$0.86 (1.41%) | 61.02 | 62.05 | 268.46K |
| 2024-03-26 | 62.68 | 60.53 | ↓$2.15 (-3.43%) | 60.21 | 62.68 | 288.65K |
| 2024-03-25 | 64.74 | 62.35 | ↓$2.39 (-3.69%) | 61.89 | 65.34 | 285.03K |
Create an account or log in to view more rows.
$WOR beauty. Bag secured
$WOR Another boring day I believe
$WOR lmao wtf was that
$WOR added!
$WOR super bullish
$WOR News Plz.....
$WOR Like if the Hedgies are fucked
$WOR Buy it up so it crashes harder in the next two trading days
$WOR take what we can get
$WOR I like the stock!