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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	55.04	55.49	55.49	55.86	54.56	349,607
September 29, 2025	54.76	54.73	54.73	55.23	54.39	430,800
September 26, 2025	52.95	54.4	54.4	54.88	52.57	833,532
September 25, 2025	51.86	52.79	52.79	53.44	51.38	771,989
September 24, 2025	55.27	53.29	53.29	55.5	50.55	1.15M
September 23, 2025	61.15	60.26	60.26	61.88	60.06	461,500
September 22, 2025	61.1	61.03	61.03	61.48	60.5	209,611
September 19, 2025	62.53	61.06	61.06	62.53	60.72	582,300
September 18, 2025	61.39	62.75	62.75	63.08	60.89	288,130
September 17, 2025	61.66	61.06	61.06	63.01	61.05	257,739
September 16, 2025	63.6	61.47	61.47	63.69	61.27	208,500
September 15, 2025	64.11	63.8	63.8	64.59	63.6	175,624
September 12, 2025	64.89	63.76	63.76	65.24	63.75	201,800
September 11, 2025	64.65	65.49	65.49	65.69	64.65	255,500
September 10, 2025	63.25	64.64	64.64	64.7	63.24	330,734
September 09, 2025	64.62	63.26	63.26	64.76	62.72	239,100
September 08, 2025	65.21	64.85	64.85	65.44	64.54	151,700
September 05, 2025	65.72	65.07	65.07	66.47	64.66	166,200
September 04, 2025	64.8	65.36	65.36	65.5	64.36	176,164
September 03, 2025	64.17	64.33	64.33	64.79	63.91	185,600
September 02, 2025	64.81	64.45	64.45	65.41	64.3	178,600
August 29, 2025	66.87	65.8	65.8	67.22	65.42	143,548
August 28, 2025	67.5	66.55	66.55	67.8	66.36	148,304
August 27, 2025	66.81	67.39	67.39	67.52	66.55	153,300
August 26, 2025	66.49	66.88	66.88	67.33	66.46	248,000
August 25, 2025	67.15	66.74	66.74	67.31	66.56	180,925
August 22, 2025	64.69	67.05	67.05	67.28	64.58	203,400
August 21, 2025	64.06	64.16	64.16	64.69	63.88	91,258
August 20, 2025	65.56	64.48	64.48	65.61	64.39	160,349
August 19, 2025	65.21	65.54	65.54	65.99	65.13	102,700
August 18, 2025	64.69	65.12	65.12	65.18	64.69	141,000
August 15, 2025	65.1	64.88	64.88	65.45	64.38	252,800
August 14, 2025	65.87	64.85	64.85	66.4	64.72	177,400
August 13, 2025	65.32	66.99	66.99	67.1	64.91	328,837
August 12, 2025	63.25	65.01	65.01	65.03	62.9	183,335
August 11, 2025	63.23	62.69	62.69	63.38	62.11	228,500
August 08, 2025	63.73	63.21	63.21	64.23	63.12	194,901
August 07, 2025	64	63.33	63.33	64.06	63.13	158,327
August 06, 2025	63.14	63.34	63.34	63.62	62.63	220,145
August 05, 2025	63.18	63.02	63.02	63.64	62.59	246,400
August 04, 2025	61.69	62.68	62.68	62.73	61.53	195,808
August 01, 2025	61.38	61.51	61.51	61.78	60.15	203,107
July 31, 2025	61.32	61.97	61.97	62.11	61.32	189,900
July 30, 2025	61.63	61.92	61.92	62.56	61.45	193,922
July 29, 2025	62.05	61.7	61.7	62.43	61.47	213,126
July 28, 2025	61.29	61.45	61.45	61.46	60.5	282,900
July 25, 2025	62.23	61.66	61.66	62.51	61.14	270,219
July 24, 2025	62.48	62.21	62.21	62.89	62.15	305,500
July 23, 2025	63.12	63.05	63.05	63.24	62.08	235,600
July 22, 2025	61.76	62.42	62.42	63.04	61.76	232,800
July 21, 2025	62.44	62.13	62.13	62.66	61.97	252,700
July 18, 2025	63.42	62.23	62.23	63.42	61.97	299,519
July 17, 2025	62.1	62.85	62.85	63.03	62.1	274,300
July 16, 2025	62.86	62.33	62.33	63.04	61.58	244,052
July 15, 2025	64.24	62.8	62.8	64.53	62.7	330,841
July 14, 2025	63.19	63.96	63.96	63.97	62.54	288,100
July 11, 2025	63.86	63.53	63.53	63.94	62.62	312,000
July 10, 2025	64.49	64.3	64.3	65.05	64.21	305,400
July 09, 2025	64.14	64.54	64.54	64.54	63.13	396,916
July 08, 2025	64.7	64.03	64.03	64.74	63.74	324,839

Worthington Industries, Inc. (WOR) NYSE