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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	50.12	50.37	50.37	50.44	49.43	511,000
March 31, 2025	49.68	50.09	50.09	50.88	49.68	559,424
March 28, 2025	51.21	50.48	50.48	51.67	50.15	500,238
March 27, 2025	51.1	51.6	51.6	52.26	50.08	796,475
March 26, 2025	43.52	51.52	51.52	52.28	43.39	1.92M
March 25, 2025	41	41.63	41.63	41.79	40.85	481,205
March 24, 2025	40.38	41.03	41.03	41.37	40.09	398,438
March 21, 2025	40.85	39.78	39.78	41.33	39.05	2.78M
March 20, 2025	40.68	41.29	41.29	41.56	40.52	270,942
March 19, 2025	40.81	41.27	41.27	41.42	40.55	283,600
March 18, 2025	41.18	40.9	40.9	41.78	40.61	302,038
March 17, 2025	40.49	41.44	41.44	41.49	40.37	306,300
March 14, 2025	40.74	40.8	40.8	40.95	40.11	284,986
March 13, 2025	40.53	40.07	40.07	40.81	39.43	295,004
March 12, 2025	41.58	40.34	40.34	41.75	40.28	277,019
March 11, 2025	41.17	41.63	41.63	41.81	40.85	394,700
March 10, 2025	41.77	41.11	41.11	42.28	40.71	322,700
March 07, 2025	40.49	42.18	42.18	42.45	40.46	391,006
March 06, 2025	39.73	40.4	40.4	40.76	39.51	500,783
March 05, 2025	39.57	40.03	40.03	40.48	39.28	404,400
March 04, 2025	40.54	39.57	39.57	40.54	39.56	327,704
March 03, 2025	42.38	41.22	41.22	42.66	41.11	274,206
February 28, 2025	41.57	41.99	41.99	42.07	41.45	400,276
February 27, 2025	41.74	41.58	41.58	41.98	41	470,471
February 26, 2025	42.87	42.2	42.2	43.25	41.98	366,300
February 25, 2025	42.42	42.63	42.63	43.72	42.36	335,900
February 24, 2025	42.6	42.66	42.66	43.44	42.2	251,700
February 21, 2025	43.93	42.42	42.42	44.29	42.15	315,136
February 20, 2025	42.93	43.51	43.51	43.82	42.88	155,656
February 19, 2025	43.06	43.05	43.05	43.56	42.45	211,500
February 18, 2025	43.96	43.47	43.47	44.16	43.12	284,500
February 14, 2025	43.58	43.87	43.87	43.95	43.21	211,891
February 13, 2025	42.16	43.28	43.28	43.58	42.16	210,419
February 12, 2025	42.4	41.82	41.82	42.82	41.82	261,200

Worthington Industries, Inc. (WOR) NYSE