Worthington Industries Inc (WOR) Historical Stock Data
60.49 ↑2.35 (4.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOR is up 0.91% a day on average. There have been 23 days where Worthington Industries Inc closed green and 7 days where WOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 60.13 | 60.49 | ↑$0.36 (0.60%) | 59.26 | 60.83 | 337.92K |
| 2025-05-09 | 58.01 | 58.14 | ↑$0.13 (0.22%) | 57.67 | 58.38 | 164.71K |
| 2025-05-08 | 57.25 | 58.22 | ↑$0.97 (1.69%) | 56.94 | 58.53 | 387.19K |
| 2025-05-07 | 56.22 | 56.67 | ↑$0.45 (0.80%) | 55.70 | 56.77 | 395.29K |
| 2025-05-06 | 54.60 | 56.15 | ↑$1.55 (2.84%) | 54.08 | 56.25 | 352.83K |
| 2025-05-05 | 53.15 | 55.19 | ↑$2.04 (3.84%) | 53.15 | 55.55 | 410.47K |
| 2025-05-02 | 51.53 | 51.99 | ↑$0.46 (0.89%) | 51.53 | 52.54 | 232.32K |
| 2025-05-01 | 50.86 | 51.15 | ↑$0.29 (0.57%) | 50.59 | 51.35 | 233.73K |
| 2025-04-30 | 50.13 | 50.63 | ↑$0.50 (1.00%) | 48.44 | 50.67 | 254.84K |
| 2025-04-29 | 49.82 | 50.45 | ↑$0.63 (1.26%) | 49.37 | 50.64 | 173.59K |
| 2025-04-28 | 49.75 | 49.98 | ↑$0.23 (0.46%) | 49.52 | 50.41 | 191.59K |
| 2025-04-25 | 49.22 | 49.75 | ↑$0.53 (1.08%) | 48.81 | 49.75 | 231.16K |
| 2025-04-24 | 48.04 | 49.47 | ↑$1.43 (2.98%) | 48.04 | 49.64 | 209.47K |
| 2025-04-23 | 48.77 | 47.87 | ↓$0.90 (-1.85%) | 47.77 | 49.85 | 275.10K |
| 2025-04-22 | 46.71 | 47.81 | ↑$1.10 (2.35%) | 46.17 | 47.92 | 311.71K |
| 2025-04-21 | 47.00 | 46.43 | ↓$0.57 (-1.21%) | 45.86 | 47.24 | 260.37K |
| 2025-04-17 | 47.05 | 47.39 | ↑$0.34 (0.72%) | 46.85 | 47.64 | 274.72K |
| 2025-04-16 | 47.33 | 47.02 | ↓$0.31 (-0.65%) | 46.54 | 47.80 | 213.43K |
| 2025-04-15 | 47.15 | 47.59 | ↑$0.44 (0.93%) | 47.15 | 48.08 | 474.25K |
| 2025-04-14 | 47.65 | 47.42 | ↓$0.23 (-0.48%) | 46.90 | 47.87 | 243.91K |
| 2025-04-11 | 46.52 | 47.50 | ↑$0.98 (2.11%) | 45.94 | 47.89 | 243.18K |
| 2025-04-10 | 46.88 | 46.57 | ↓$0.31 (-0.65%) | 45.73 | 47.22 | 420.77K |
| 2025-04-09 | 43.41 | 47.66 | ↑$4.25 (9.79%) | 43.35 | 48.55 | 443.63K |
| 2025-04-08 | 46.75 | 44.09 | ↓$2.66 (-5.69%) | 43.62 | 46.94 | 660.81K |
| 2025-04-07 | 44.90 | 45.69 | ↑$0.79 (1.76%) | 44.24 | 47.35 | 610.70K |
| 2025-04-04 | 46.37 | 46.46 | ↑$0.09 (0.19%) | 44.77 | 46.95 | 504.01K |
| 2025-04-03 | 49.00 | 48.07 | ↓$0.93 (-1.90%) | 47.72 | 49.79 | 419.02K |
| 2025-04-02 | 49.77 | 50.98 | ↑$1.21 (2.43%) | 49.49 | 51.08 | 362.87K |
| 2025-04-01 | 50.12 | 50.37 | ↑$0.25 (0.50%) | 49.43 | 50.44 | 396.70K |
| 2025-03-31 | 49.68 | 50.09 | ↑$0.41 (0.83%) | 49.68 | 50.88 | 559.42K |
Create an account or log in to view more rows.
$WOR whelp. you win this round. goodluck
$WOR news?
$WOR great sale!!!! Buy buy buy
$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