Worthington Industries Inc (WOR) Historical Stock Data
58.40 ↑0.79 (1.37%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, WOR is down -0.28% a day on average. There have been 10 days where Worthington Industries Inc closed green and 20 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 66.37 | 64.25 | ↓$2.12 (-3.19%) | 63.11 | 66.37 | 393.46K |
| 2024-03-21 | 63.61 | 66.98 | ↑$3.37 (5.30%) | 61.02 | 69.96 | 822.22K |
| 2024-03-20 | 63.73 | 63.70 | ↓$0.03 (-0.05%) | 62.51 | 64.46 | 298.82K |
| 2024-03-19 | 63.27 | 62.89 | ↓$0.38 (-0.60%) | 62.29 | 63.56 | 311.73K |
| 2024-03-18 | 63.57 | 63.22 | ↓$0.35 (-0.55%) | 62.88 | 64.14 | 356.33K |
| 2024-03-15 | 61.27 | 63.40 | ↑$2.13 (3.48%) | 61.27 | 64.12 | 0.99M |
| 2024-03-14 | 62.60 | 61.54 | ↓$1.06 (-1.69%) | 60.78 | 62.76 | 315.06K |
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!