Worthington Industries, Inc. (WOR) NYSE

63.64

-0.32(-0.50%)

Updated at July 01 09:41AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	63.02	63.81	63.81	64.27	63.02	825,800
June 26, 2025	62.14	63.07	63.07	63.08	61.2	419,408
June 25, 2025	70.22	61.35	61.35	70.91	60.05	950,454
June 24, 2025	59.83	60.15	60.15	60.82	59.34	523,515
June 23, 2025	58	59.2	59.2	59.28	57.63	249,000
June 20, 2025	59.07	58.38	58.38	59.43	58.06	345,300
June 18, 2025	58.98	58.85	58.85	59.85	58.85	148,413
June 17, 2025	59.27	59.07	59.07	59.8	58.83	207,309
June 16, 2025	60.38	59.74	59.74	60.72	59.4	152,700
June 13, 2025	59.88	59.69	59.69	60.21	59.41	150,300
June 12, 2025	60.48	60.4	60.23	60.99	60.14	153,300
June 11, 2025	60.98	60.91	60.74	61.63	60.66	168,949
June 10, 2025	61.04	61.09	60.92	61.31	60.61	161,500
June 09, 2025	60.71	60.79	60.62	61.11	60.29	209,200
June 06, 2025	60.25	60.23	60.06	60.56	59.86	289,600
June 05, 2025	59.73	59.31	59.31	59.98	59.19	161,242
June 04, 2025	59.78	59.59	59.59	60.22	59.57	233,645
June 03, 2025	58.81	59.78	59.78	60.02	58.81	148,600
June 02, 2025	58.93	58.94	58.94	59.25	58.21	205,623
May 30, 2025	58.77	58.91	58.91	59.08	58.56	134,125
May 29, 2025	59.44	59.16	59.16	59.61	58.54	204,347
May 28, 2025	59.46	58.93	58.93	59.46	58.78	166,200
May 27, 2025	58.07	59.5	59.5	59.64	57.74	196,600
May 23, 2025	56.88	57.59	57.59	57.77	56.88	155,878
May 22, 2025	58.44	57.87	57.87	58.44	57.67	226,700
May 21, 2025	59.14	58.72	58.72	59.52	58.43	167,068
May 20, 2025	59.7	60.02	60.02	60.25	59.62	272,700
May 19, 2025	58.97	59.84	59.84	59.94	58.84	201,800
May 16, 2025	59.24	59.74	59.74	60.05	59.05	206,400
May 15, 2025	59.18	59.2	59.2	59.64	58.65	161,906
May 14, 2025	60.99	59.54	59.54	61.07	59.39	367,900
May 13, 2025	60.81	61.3	61.3	61.71	60.41	344,039
May 12, 2025	60.13	60.49	60.49	60.83	59.26	337,923
May 09, 2025	58.01	58.14	58.14	58.38	57.67	223,163
May 08, 2025	57.25	58.22	58.26	58.53	56.94	300,814
May 07, 2025	56.22	56.67	56.67	56.77	55.7	395,325
May 06, 2025	54.6	56.15	56.15	56.25	54.08	352,832
May 05, 2025	53.15	55.19	55.19	55.55	53.15	410,867
May 02, 2025	51.53	51.99	51.99	52.54	51.53	232,164
May 01, 2025	50.86	51.15	51.15	51.37	50.59	336,032
April 30, 2025	50.13	50.63	50.63	50.71	48.44	254,843
April 29, 2025	49.82	50.45	50.45	50.64	49.37	173,600
April 28, 2025	49.75	49.98	49.98	50.41	49.52	191,587
April 25, 2025	49.22	49.75	49.75	49.76	48.81	231,200
April 24, 2025	48.04	49.47	49.47	49.64	48.04	209,500
April 23, 2025	48.77	47.87	47.87	49.85	47.77	274,101
April 22, 2025	46.71	47.81	47.81	47.92	46.17	334,848
April 21, 2025	47	46.43	46.43	47.24	45.86	260,400
April 17, 2025	47.05	47.39	47.39	47.68	46.85	223,046
April 16, 2025	47.33	47.02	47.02	47.8	46.53	213,429
April 15, 2025	47.15	47.59	47.59	48.08	47.15	474,300
April 14, 2025	47.65	47.42	47.42	47.92	46.88	243,912
April 11, 2025	46.52	47.5	47.5	47.93	45.94	291,565
April 10, 2025	46.88	46.57	46.57	47.3	45.73	420,766
April 09, 2025	43.41	47.66	47.66	48.55	43.35	443,630
April 08, 2025	46.75	44.09	44.09	46.94	43.62	660,560
April 07, 2025	44.9	45.69	45.69	47.43	43.95	610,700
April 04, 2025	46.37	46.46	46.46	46.95	44.69	504,256
April 03, 2025	49	48.07	48.07	49.8	47.69	419,024
April 02, 2025	49.77	50.98	50.98	51.08	49.49	364,165