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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.5	57.16	57.16	57.5	56.17	132,034
February 19, 2026	56.38	56.58	56.58	56.67	55.97	121,800
February 18, 2026	58.34	56.8	56.8	58.86	56.67	133,500
February 17, 2026	58.91	58.34	58.34	59.07	58.24	128,300
February 13, 2026	58.39	58.95	58.95	59.09	57.92	124,700
February 12, 2026	58.89	58.15	58.15	59.45	57.68	162,600
February 11, 2026	58.52	58.55	58.55	59.21	58.27	138,824
February 10, 2026	58.24	57.89	57.89	58.64	57.89	148,440
February 09, 2026	59.11	58.47	58.47	59.36	58.45	141,100
February 06, 2026	58.47	59.1	59.1	59.59	58.19	165,817
February 05, 2026	57.51	57.99	57.99	58.48	57.51	203,700
February 04, 2026	57.59	57.6	57.6	58.39	56.29	193,234
February 03, 2026	56.11	56.82	56.82	56.96	55.81	142,219
February 02, 2026	55.87	56.03	56.03	56.61	55.44	150,769
January 30, 2026	54.28	55.57	55.57	55.8	54.15	293,000
January 29, 2026	54.29	54.86	54.86	54.99	53.87	198,400
January 28, 2026	53.2	53.82	53.82	54.6	52.67	175,200
January 27, 2026	53.21	53.29	53.29	55	52.96	192,238
January 26, 2026	53.26	53.29	53.29	54.4	53.02	269,601
January 23, 2026	53.22	53.01	53.01	53.22	52.35	124,600
January 22, 2026	53.83	53.51	53.51	54.29	53.36	179,774
January 21, 2026	52.95	53.81	53.81	54.06	52.59	169,000
January 20, 2026	52.75	52.49	52.49	53.05	52.28	135,000
January 16, 2026	53.91	53.43	53.43	54.23	53.05	160,000
January 15, 2026	53.58	54.51	54.51	54.9	53.19	156,338
January 14, 2026	53.24	53.6	53.6	53.86	52.49	156,233
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

Worthington Industries, Inc. (WOR) NYSE