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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	65.04	64.18	64.18	65.72	63.85	343,343
July 03, 2025	65.5	65.35	65.35	66.26	65.17	151,500
July 02, 2025	64.62	65.79	65.79	65.91	64.35	200,063
July 01, 2025	62.91	64.48	64.48	64.93	62.91	324,000
June 30, 2025	63.81	63.64	63.64	63.99	62.91	274,708
June 27, 2025	63.02	63.81	63.81	64.27	63.02	825,800
June 26, 2025	62.14	63.07	63.07	63.08	61.2	419,408
June 25, 2025	70.22	61.35	61.35	70.91	60.05	950,454
June 24, 2025	59.83	60.15	60.15	60.82	59.34	523,515
June 23, 2025	58	59.2	59.2	59.28	57.63	249,000
June 20, 2025	59.07	58.38	58.38	59.43	58.06	345,300
June 18, 2025	58.98	58.85	58.85	59.85	58.85	148,413
June 17, 2025	59.27	59.07	59.07	59.8	58.83	207,309
June 16, 2025	60.38	59.74	59.74	60.72	59.4	152,700
June 13, 2025	59.88	59.69	59.69	60.21	59.41	150,300
June 12, 2025	60.48	60.4	60.23	60.99	60.14	153,300
June 11, 2025	60.98	60.91	60.74	61.63	60.66	168,949
June 10, 2025	61.04	61.09	60.92	61.31	60.61	161,500
June 09, 2025	60.71	60.79	60.62	61.11	60.29	209,200
June 06, 2025	60.25	60.23	60.06	60.56	59.86	289,600
June 05, 2025	59.73	59.31	59.31	59.98	59.19	161,242
June 04, 2025	59.78	59.59	59.59	60.22	59.57	233,645
June 03, 2025	58.81	59.78	59.78	60.02	58.81	148,600
June 02, 2025	58.93	58.94	58.94	59.25	58.21	205,623
May 30, 2025	58.77	58.91	58.91	59.08	58.56	134,125
May 29, 2025	59.44	59.16	59.16	59.61	58.54	204,347
May 28, 2025	59.46	58.93	58.93	59.46	58.78	166,200
May 27, 2025	58.07	59.5	59.5	59.64	57.74	196,600
May 23, 2025	56.88	57.59	57.59	57.77	56.88	155,878
May 22, 2025	58.44	57.87	57.87	58.44	57.67	226,700
May 21, 2025	59.14	58.72	58.72	59.52	58.43	167,068
May 20, 2025	59.7	60.02	60.02	60.25	59.62	272,700
May 19, 2025	58.97	59.84	59.84	59.94	58.84	201,800
May 16, 2025	59.24	59.74	59.74	60.05	59.05	206,400
May 15, 2025	59.18	59.2	59.2	59.64	58.65	161,906
May 14, 2025	60.99	59.54	59.54	61.07	59.39	367,900
May 13, 2025	60.81	61.3	61.3	61.71	60.41	344,039
May 12, 2025	60.13	60.49	60.49	60.83	59.26	337,923
May 09, 2025	58.01	58.14	58.14	58.38	57.67	223,163
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

Worthington Industries, Inc. (WOR) NYSE