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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	57.46	56.65	56.65	57.68	56.32	259,306
October 15, 2025	57.51	57.63	57.63	58.05	57.08	202,637
October 14, 2025	55	57.19	57.19	57.64	54.79	207,946
October 13, 2025	55.54	55.46	55.46	55.86	55.04	165,700
October 10, 2025	55.94	55.04	55.04	55.99	54.72	192,389
October 09, 2025	56.61	55.7	55.7	56.61	55.55	182,900
October 08, 2025	55.95	56.52	56.52	56.54	55.17	221,103
October 07, 2025	55.43	55.44	55.44	55.52	54.65	222,312
October 06, 2025	55.73	55.4	55.4	55.86	55.07	225,732
October 03, 2025	56.11	55.63	55.63	56.63	55.43	271,921
October 02, 2025	55.1	55.9	55.9	56.03	55.03	340,831
October 01, 2025	55.05	55.2	55.2	55.79	54.84	237,932
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

Worthington Industries, Inc. (WOR) NYSE