Worthington Industries Inc (WOR) Historical Stock Data
40.78 ↓0.44 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOR is down -0.62% a day on average. There have been 11 days where Worthington Industries Inc closed green and 19 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.48 | 40.78 | ↑$0.30 (0.74%) | 40.42 | 41.74 | 1.46M |
| 2024-12-19 | 42.22 | 41.22 | ↓$1.00 (-2.37%) | 40.99 | 42.94 | 446.63K |
| 2024-12-18 | 43.78 | 42.14 | ↓$1.64 (-3.75%) | 41.52 | 46.00 | 1.03M |
| 2024-12-17 | 38.50 | 38.20 | ↓$0.30 (-0.78%) | 37.88 | 38.64 | 421.03K |
| 2024-12-16 | 39.11 | 38.68 | ↓$0.43 (-1.10%) | 38.31 | 39.11 | 238.87K |
| 2024-12-13 | 39.07 | 39.24 | ↑$0.17 (0.44%) | 38.63 | 39.35 | 318.34K |
| 2024-12-12 | 40.49 | 39.28 | ↓$1.21 (-2.99%) | 38.98 | 40.50 | 208.89K |
| 2024-12-11 | 41.21 | 40.86 | ↓$0.35 (-0.85%) | 40.72 | 41.37 | 166.88K |
| 2024-12-10 | 41.43 | 40.91 | ↓$0.52 (-1.26%) | 40.48 | 41.48 | 189.03K |
| 2024-12-09 | 41.53 | 41.50 | ↓$0.03 (-0.07%) | 41.07 | 42.35 | 171.85K |
| 2024-12-06 | 41.39 | 40.83 | ↓$0.56 (-1.35%) | 40.68 | 41.60 | 166.35K |
| 2024-12-05 | 41.34 | 40.89 | ↓$0.45 (-1.09%) | 40.38 | 41.70 | 160.67K |
| 2024-12-04 | 41.36 | 41.55 | ↑$0.19 (0.46%) | 40.86 | 41.68 | 177.98K |
| 2024-12-03 | 41.81 | 41.38 | ↓$0.43 (-1.03%) | 40.87 | 41.81 | 128.11K |
| 2024-12-02 | 41.06 | 41.86 | ↑$0.80 (1.95%) | 40.74 | 42.04 | 185.96K |
| 2024-11-29 | 41.23 | 40.92 | ↓$0.31 (-0.75%) | 40.71 | 41.36 | 76.09K |
| 2024-11-27 | 40.63 | 40.63 | ↑$0.00 (0.00%) | 40.34 | 41.32 | 105.97K |
| 2024-11-26 | 40.78 | 40.17 | ↓$0.61 (-1.50%) | 39.91 | 40.79 | 159.25K |
| 2024-11-25 | 40.83 | 41.09 | ↑$0.26 (0.64%) | 40.83 | 42.11 | 236.61K |
| 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 |
Create an account or log in to view more rows.
$WOR push baby push!
$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!