Worthington Industries Inc (WOR) Historical Stock Data
40.42 ↑0.85 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOR is down -0.12% a day on average. There have been 14 days where Worthington Industries Inc closed green and 16 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 39.75 | 40.42 | ↑$0.67 (1.69%) | 39.70 | 40.66 | 127.93K |
| 2024-11-21 | 38.80 | 39.57 | ↑$0.77 (1.98%) | 38.80 | 39.93 | 163.19K |
| 2024-11-20 | 38.51 | 38.61 | ↑$0.10 (0.26%) | 38.28 | 38.63 | 151.50K |
| 2024-11-19 | 38.80 | 38.51 | ↓$0.29 (-0.75%) | 38.36 | 39.00 | 133.96K |
| 2024-11-18 | 40.27 | 39.64 | ↓$0.63 (-1.56%) | 39.54 | 40.47 | 112.65K |
| 2024-11-15 | 40.91 | 40.07 | ↓$0.84 (-2.05%) | 39.99 | 40.91 | 157.08K |
| 2024-11-14 | 40.94 | 40.74 | ↓$0.20 (-0.49%) | 40.23 | 41.00 | 159.84K |
| 2024-11-13 | 41.80 | 40.87 | ↓$0.93 (-2.22%) | 40.76 | 41.91 | 163.29K |
| 2024-11-12 | 42.28 | 41.59 | ↓$0.69 (-1.63%) | 41.43 | 42.38 | 144.46K |
| 2024-11-11 | 42.67 | 42.87 | ↑$0.20 (0.47%) | 42.21 | 43.02 | 177.03K |
| 2024-11-08 | 42.29 | 42.40 | ↑$0.11 (0.26%) | 42.20 | 42.89 | 212.74K |
| 2024-11-07 | 43.28 | 42.44 | ↓$0.84 (-1.94%) | 42.06 | 43.28 | 206.55K |
| 2024-11-06 | 41.27 | 43.42 | ↑$2.15 (5.21%) | 40.61 | 44.47 | 456.42K |
| 2024-11-05 | 38.52 | 39.31 | ↑$0.79 (2.05%) | 38.52 | 39.31 | 217.66K |
| 2024-11-04 | 38.68 | 38.71 | ↑$0.03 (0.08%) | 38.52 | 39.60 | 146.21K |
| 2024-11-01 | 38.56 | 38.82 | ↑$0.26 (0.67%) | 38.47 | 38.95 | 170.57K |
| 2024-10-31 | 38.71 | 38.30 | ↓$0.41 (-1.06%) | 38.27 | 38.99 | 150.05K |
| 2024-10-30 | 38.85 | 39.04 | ↑$0.19 (0.49%) | 38.85 | 40.12 | 151.71K |
| 2024-10-29 | 39.31 | 39.06 | ↓$0.25 (-0.64%) | 38.79 | 39.42 | 127.72K |
| 2024-10-28 | 39.17 | 39.78 | ↑$0.61 (1.56%) | 39.17 | 39.85 | 214.01K |
| 2024-10-25 | 38.83 | 38.82 | ↓$0.01 (-0.03%) | 38.70 | 39.31 | 222.32K |
| 2024-10-24 | 38.91 | 38.60 | ↓$0.31 (-0.80%) | 38.34 | 38.93 | 251.73K |
| 2024-10-23 | 39.58 | 38.79 | ↓$0.79 (-2.00%) | 38.77 | 39.68 | 209.55K |
| 2024-10-22 | 41.02 | 39.90 | ↓$1.12 (-2.73%) | 39.90 | 41.15 | 219.38K |
| 2024-10-21 | 41.96 | 41.24 | ↓$0.72 (-1.72%) | 41.23 | 42.07 | 225.98K |
| 2024-10-18 | 41.88 | 41.81 | ↓$0.07 (-0.17%) | 41.08 | 41.88 | 318.93K |
| 2024-10-17 | 40.89 | 41.66 | ↑$0.77 (1.88%) | 40.81 | 41.78 | 323.76K |
| 2024-10-16 | 41.00 | 41.03 | ↑$0.03 (0.07%) | 40.81 | 41.69 | 316.79K |
| 2024-10-15 | 40.72 | 40.31 | ↓$0.41 (-1.01%) | 40.31 | 41.37 | 341.37K |
| 2024-10-14 | 40.11 | 40.35 | ↑$0.24 (0.60%) | 39.93 | 40.55 | 253.18K |
Create an account or log in to view more rows.
$WOR diversified
$WOR upupup!
$WOR I warned you all fairly you morons.
$WOR we just getting started
$WOR buy and hodl friends. we may be early
but we are not wrong. very soon.
$WOR beauty. Bag secured
$WOR Another boring day I believe
$WOR lmao wtf was that
$WOR added!
$WOR super bullish