Worthington Industries Inc (WOR) Historical Stock Data
55.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOR is down -0.03% a day on average. There have been 15 days where Worthington Industries Inc closed green and 15 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 55.20 | 55.14 | ↓$0.06 (-0.11%) | 54.96 | 55.51 | 63.39K |
| 2025-12-03 | 54.99 | 55.53 | ↑$0.54 (0.98%) | 54.94 | 55.79 | 69.89K |
| 2025-12-02 | 55.51 | 54.67 | ↓$0.84 (-1.51%) | 54.23 | 55.51 | 90.52K |
| 2025-12-01 | 54.37 | 54.95 | ↑$0.58 (1.07%) | 54.20 | 55.25 | 96.59K |
| 2025-11-28 | 55.37 | 54.86 | ↓$0.51 (-0.92%) | 54.55 | 55.53 | 58.45K |
| 2025-11-26 | 55.02 | 55.42 | ↑$0.40 (0.73%) | 55.02 | 56.33 | 263.89K |
| 2025-11-25 | 54.51 | 55.38 | ↑$0.87 (1.60%) | 54.48 | 55.82 | 119.74K |
| 2025-11-24 | 54.14 | 54.29 | ↑$0.15 (0.28%) | 53.82 | 54.70 | 98.56K |
| 2025-11-21 | 53.12 | 54.27 | ↑$1.15 (2.16%) | 52.72 | 54.63 | 109.72K |
| 2025-11-20 | 54.27 | 52.51 | ↓$1.76 (-3.24%) | 52.44 | 54.71 | 164.17K |
| 2025-11-19 | 52.53 | 53.57 | ↑$1.04 (1.98%) | 52.53 | 53.65 | 169.30K |
| 2025-11-18 | 52.74 | 52.67 | ↓$0.07 (-0.13%) | 52.00 | 52.88 | 89.16K |
| 2025-11-17 | 54.12 | 52.66 | ↓$1.46 (-2.70%) | 52.50 | 54.71 | 66.44K |
| 2025-11-14 | 55.06 | 54.52 | ↓$0.54 (-0.98%) | 54.43 | 55.49 | 87.50K |
| 2025-11-13 | 55.02 | 55.33 | ↑$0.31 (0.56%) | 54.89 | 55.65 | 130.84K |
| 2025-11-12 | 54.79 | 55.17 | ↑$0.38 (0.69%) | 54.73 | 55.76 | 96.06K |
| 2025-11-11 | 55.22 | 54.97 | ↓$0.25 (-0.45%) | 54.59 | 55.22 | 124.51K |
| 2025-11-10 | 55.13 | 55.05 | ↓$0.08 (-0.15%) | 54.19 | 55.78 | 110.28K |
| 2025-11-07 | 54.89 | 54.82 | ↓$0.07 (-0.13%) | 54.53 | 55.14 | 77.22K |
| 2025-11-06 | 55.73 | 55.17 | ↓$0.56 (-1.00%) | 55.07 | 56.29 | 73.91K |
| 2025-11-05 | 54.81 | 56.16 | ↑$1.35 (2.46%) | 54.52 | 56.28 | 124.82K |
| 2025-11-04 | 55.34 | 54.91 | ↓$0.43 (-0.78%) | 54.68 | 55.36 | 116.08K |
| 2025-11-03 | 55.65 | 55.75 | ↑$0.10 (0.18%) | 54.79 | 55.94 | 96.94K |
| 2025-10-31 | 55.46 | 56.09 | ↑$0.63 (1.14%) | 55.29 | 56.46 | 121.80K |
| 2025-10-30 | 54.97 | 55.56 | ↑$0.59 (1.07%) | 54.55 | 55.57 | 130.10K |
| 2025-10-29 | 55.68 | 55.18 | ↓$0.50 (-0.90%) | 54.62 | 56.30 | 189.99K |
| 2025-10-28 | 56.12 | 55.94 | ↓$0.18 (-0.32%) | 55.65 | 56.56 | 135.79K |
| 2025-10-27 | 58.54 | 56.29 | ↓$2.25 (-3.84%) | 56.26 | 58.94 | 159.79K |
| 2025-10-24 | 58.34 | 58.54 | ↑$0.20 (0.34%) | 57.85 | 58.78 | 186.52K |
| 2025-10-23 | 57.11 | 57.72 | ↑$0.61 (1.07%) | 56.77 | 57.72 | 126.56K |
Create an account or log in to view more rows.
$WOR shorting it
$WOR how low can she go
$WOR rocket fuel tanks are full. Gonna shoot to the stars
$WOR buy and HODL
$WOR whelp. you win this round. goodluck
$WOR news?
$WOR great sale!!!! Buy buy buy
$WOR push baby push!
$WOR diversified
$WOR upupup!