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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Worthington Industries, Inc. (WOR) NYSE