Worthington Industries, Inc. - WOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.81	53.15	53.15	53.93	52.78	102,610
January 12, 2026	53.91	53.81	53.81	54.02	53.42	107,800
January 09, 2026	53.72	53.81	53.81	54.03	53.11	104,862
January 08, 2026	50.74	53.54	53.54	53.62	50.74	150,105
January 07, 2026	52.6	51.17	51.17	52.61	51.04	88,239
January 06, 2026	51.99	52.55	52.55	52.61	51.71	139,400
January 05, 2026	51.88	52.4	52.4	53.26	51.88	154,442
January 02, 2026	51.46	51.96	51.96	51.98	51.35	120,638
December 31, 2025	51.8	51.57	51.57	51.8	51.21	146,100
December 30, 2025	52.25	51.91	51.91	52.69	51.83	125,133
December 29, 2025	52.67	52.19	52.19	52.92	52.18	128,900
December 26, 2025	52.8	52.87	52.87	52.96	52.2	96,900
December 24, 2025	52.53	52.87	52.87	53.06	52.05	92,333
December 23, 2025	52.61	52.86	52.86	53.57	52.44	268,886
December 22, 2025	52.57	52.79	52.79	53.53	52.5	206,700
December 19, 2025	52	52.38	52.38	52.49	51.8	744,600
December 18, 2025	54.93	52.41	52.41	55.17	52.29	408,100
December 17, 2025	51.25	54.86	54.86	55.86	51.25	609,261
December 16, 2025	57.64	56.29	56.29	57.72	55.2	510,572
December 15, 2025	58.53	57.74	57.74	58.56	57.53	184,979
December 12, 2025	58.23	58.36	58.17	58.43	57.51	201,130
December 11, 2025	57.36	58	57.81	58.26	57.25	151,500
December 10, 2025	55.74	57.16	56.97	57.8	55.74	227,000
December 09, 2025	55.13	55.89	55.71	55.98	55.13	107,625
December 08, 2025	55.4	55.18	55	55.78	55.11	147,106
December 05, 2025	54.82	55.25	55.25	55.53	54.59	102,407
December 04, 2025	55.2	55.14	55.14	55.51	54.96	95,944
December 03, 2025	54.99	55.53	55.53	55.79	54.94	118,200
December 02, 2025	55.51	54.67	54.67	55.51	54.23	90,538
December 01, 2025	54.37	54.95	54.95	55.25	54.2	137,104
November 28, 2025	55.37	54.86	54.86	55.53	54.55	58,450
November 26, 2025	55.02	55.42	55.42	56.33	55.02	263,900
November 25, 2025	54.51	55.38	55.38	55.82	54.48	164,122
November 24, 2025	54.14	54.29	54.29	54.7	53.82	191,800
November 21, 2025	53.12	54.27	54.27	54.71	52.72	150,146
November 20, 2025	54.27	52.51	52.51	54.71	52.44	164,200
November 19, 2025	52.53	53.57	53.57	53.65	52.53	169,304
November 18, 2025	52.74	52.67	52.67	52.88	52	124,900
November 17, 2025	54.12	52.66	52.66	54.71	52.5	94,417
November 14, 2025	55.06	54.52	54.52	55.49	54.43	118,300
November 13, 2025	55.02	55.33	55.33	55.69	54.89	182,400
November 12, 2025	54.79	55.17	55.17	55.76	54.73	153,633
November 11, 2025	55.22	54.97	54.97	55.22	54.59	124,505
November 10, 2025	55.13	55.05	55.05	55.78	54.19	171,205
November 07, 2025	54.89	54.82	54.82	55.14	54.53	108,000
November 06, 2025	55.73	55.17	55.17	56.29	55.06	103,700
November 05, 2025	54.81	56.16	56.16	56.28	54.52	164,900
November 04, 2025	55.34	54.91	54.91	55.36	54.68	116,075
November 03, 2025	55.65	55.75	55.75	55.94	54.77	200,500
October 31, 2025	55.46	56.09	56.09	56.48	55.29	176,200
October 30, 2025	54.97	55.56	55.56	55.58	54.55	195,405
October 29, 2025	55.68	55.18	55.18	56.31	54.62	190,049
October 28, 2025	56.12	55.94	55.94	56.56	55.65	135,800
October 27, 2025	58.54	56.29	56.29	58.94	56.22	159,818
October 24, 2025	58.34	58.54	58.54	58.81	57.85	186,536
October 23, 2025	57.11	57.72	57.72	57.73	56.77	126,600
October 22, 2025	57.23	56.57	56.57	57.23	56.43	188,700
October 21, 2025	56.55	57.23	57.23	57.43	56.55	145,990
October 20, 2025	56.98	56.75	56.75	57.36	56.27	117,912
October 17, 2025	56.53	56.52	56.52	56.9	56.2	172,200

Worthington Industries, Inc. (WOR) NYSE