NYSE - Delayed Quote USD

Worthington Enterprises, Inc. (WOR)

41.69

+0.32

+(0.77%)

At close: January 15 at 4:00:02 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	42.39	42.39	41.39	41.69	41.69	254,700
Jan 14, 2025	41.02	41.46	40.59	41.37	41.37	242,200
Jan 13, 2025	39.26	40.81	39.18	40.77	40.77	303,000
Jan 10, 2025	38.91	39.63	38.82	39.62	39.62	311,800
Jan 8, 2025	39.42	39.81	38.96	39.57	39.57	196,700
Jan 7, 2025	40.09	40.32	39.51	39.82	39.82	259,800
Jan 6, 2025	39.87	40.80	39.83	40.11	40.11	241,200
Jan 3, 2025	39.16	40.03	38.64	39.77	39.77	343,800
Jan 2, 2025	40.49	40.87	38.76	38.95	38.95	262,900
Dec 31, 2024	40.36	41.17	40.03	40.11	40.11	228,600
Dec 30, 2024	40.52	40.70	40.04	40.06	40.06	151,100
Dec 27, 2024	41.01	41.51	40.39	40.67	40.67	184,600
Dec 26, 2024	41.08	41.44	40.75	41.37	41.37	143,400
Dec 24, 2024	40.95	41.39	40.83	41.11	41.11	125,300
Dec 23, 2024	40.67	41.24	40.06	41.04	41.04	265,600
Dec 20, 2024	40.48	41.74	40.42	40.78	40.78	1,459,300
Dec 19, 2024	42.22	42.94	40.99	41.22	41.22	446,600
Dec 18, 2024	43.78	46.00	41.52	42.14	42.14	1,033,800
Dec 17, 2024	38.50	38.64	37.88	38.20	38.20	423,100
Dec 16, 2024	39.11	39.11	38.31	38.68	38.68	239,600
Dec 13, 2024	0.17 Dividend
Dec 13, 2024	39.07	39.35	38.63	39.24	39.24	318,300
Dec 12, 2024	40.49	40.51	38.98	39.28	39.11	208,900
Dec 11, 2024	41.21	41.37	40.72	40.86	40.68	166,900
Dec 10, 2024	41.43	41.48	40.48	40.91	40.73	189,000
Dec 9, 2024	41.53	42.35	41.07	41.50	41.32	171,900
Dec 6, 2024	41.39	41.60	40.67	40.83	40.65	166,400
Dec 5, 2024	41.34	41.70	40.38	40.89	40.71	160,700
Dec 4, 2024	41.36	41.68	40.86	41.55	41.37	178,000
Dec 3, 2024	41.81	41.81	40.87	41.38	41.20	128,100
Dec 2, 2024	41.06	42.04	40.73	41.86	41.68	187,400
Nov 29, 2024	41.23	41.36	40.60	40.92	40.74	76,100
Nov 27, 2024	40.63	41.39	40.34	40.63	40.45	106,000
Nov 26, 2024	40.78	40.79	39.89	40.17	40.00	169,100
Nov 25, 2024	40.83	42.11	40.83	41.09	40.91	236,600
Nov 22, 2024	39.75	40.66	39.70	40.42	40.25	127,900
Nov 21, 2024	38.80	39.93	38.80	39.57	39.40	163,200
Nov 20, 2024	38.51	38.63	38.24	38.61	38.44	151,500
Nov 19, 2024	38.80	39.12	38.35	38.51	38.34	134,000
Nov 18, 2024	40.27	40.47	39.54	39.64	39.47	112,700
Nov 15, 2024	40.91	40.91	39.99	40.07	39.90	157,100
Nov 14, 2024	40.94	41.11	40.23	40.74	40.56	159,800
Nov 13, 2024	41.80	41.95	40.76	40.87	40.69	163,300
Nov 12, 2024	42.28	42.38	41.41	41.59	41.41	174,400
Nov 11, 2024	42.67	43.18	42.21	42.87	42.68	186,600
Nov 8, 2024	42.29	42.89	41.99	42.40	42.22	213,500
Nov 7, 2024	43.28	43.28	42.06	42.44	42.26	206,500
Nov 6, 2024	41.27	44.49	40.60	43.42	43.23	479,300
Nov 5, 2024	38.52	39.31	38.52	39.31	39.14	217,700
Nov 4, 2024	38.68	39.65	38.52	38.71	38.54	152,000
Nov 1, 2024	38.56	38.95	38.47	38.82	38.65	170,600
Oct 31, 2024	38.71	38.99	38.27	38.30	38.13	150,100
Oct 30, 2024	38.85	40.12	38.85	39.04	38.87	151,700
Oct 29, 2024	39.31	39.42	38.79	39.06	38.89	180,300
Oct 28, 2024	39.17	39.85	39.17	39.78	39.61	214,000
Oct 25, 2024	38.83	39.31	38.70	38.82	38.65	222,300
Oct 24, 2024	38.91	39.01	38.31	38.60	38.43	251,700
Oct 23, 2024	39.58	39.70	38.77	38.79	38.62	209,500
Oct 22, 2024	41.02	41.15	39.90	39.90	39.73	285,800
Oct 21, 2024	41.96	42.08	41.23	41.24	41.06	226,000
Oct 18, 2024	41.88	41.88	41.08	41.81	41.63	318,900
Oct 17, 2024	40.89	41.78	40.80	41.66	41.48	323,800
Oct 16, 2024	41.00	41.69	40.66	41.03	40.85	316,800
Oct 15, 2024	40.72	41.37	40.29	40.31	40.14	341,400
Oct 14, 2024	40.11	40.56	39.85	40.35	40.18	253,200
Oct 11, 2024	39.24	40.46	39.24	40.28	40.11	154,300
Oct 10, 2024	39.10	39.67	38.89	39.24	39.07	268,800
Oct 9, 2024	40.50	40.79	39.23	39.59	39.42	385,200
Oct 8, 2024	41.60	41.80	41.01	41.61	41.43	188,100
Oct 7, 2024	41.49	41.91	41.00	41.78	41.60	206,500
Oct 4, 2024	41.99	42.10	41.21	41.85	41.67	190,600
Oct 3, 2024	40.89	41.29	40.43	41.08	40.90	275,000
Oct 2, 2024	41.02	41.49	40.84	41.36	41.18	244,900
Oct 1, 2024	41.20	41.59	40.33	41.16	40.98	342,700
Sep 30, 2024	40.48	41.62	40.41	41.45	41.27	362,000
Sep 27, 2024	40.74	41.95	40.54	40.83	40.65	356,800
Sep 26, 2024	43.32	43.45	40.04	40.07	39.90	477,800
Sep 25, 2024	43.72	46.51	42.74	42.74	42.56	858,800
Sep 24, 2024	44.81	45.59	44.43	45.29	45.09	800,600
Sep 23, 2024	46.41	46.60	44.03	44.51	44.32	410,500
Sep 20, 2024	46.42	46.49	45.39	45.88	45.68	1,743,800
Sep 19, 2024	46.87	47.00	45.76	46.55	46.35	246,500
Sep 18, 2024	45.92	46.82	45.12	45.37	45.17	284,100
Sep 17, 2024	45.85	46.39	45.27	45.70	45.50	227,400
Sep 16, 2024	45.71	46.08	44.91	45.17	44.97	259,500
Sep 13, 2024	0.17 Dividend
Sep 13, 2024	44.66	45.96	44.66	45.24	45.04	188,800
Sep 12, 2024	43.77	44.23	43.18	44.21	43.85	175,500
Sep 11, 2024	42.46	43.48	41.62	43.36	43.01	198,300
Sep 10, 2024	42.74	42.86	41.92	42.69	42.34	200,500
Sep 9, 2024	43.14	43.65	42.61	42.92	42.57	197,500
Sep 6, 2024	43.33	44.10	42.90	42.97	42.62	206,200
Sep 5, 2024	43.61	43.88	43.02	43.35	43.00	170,700
Sep 4, 2024	43.35	43.89	42.99	43.37	43.02	170,600
Sep 3, 2024	45.31	45.46	43.46	43.62	43.26	171,800
Aug 30, 2024	45.97	46.14	45.13	45.80	45.43	154,200
Aug 29, 2024	45.61	46.11	45.07	45.57	45.20	145,700
Aug 28, 2024	45.50	46.07	45.09	45.11	44.74	148,600
Aug 27, 2024	46.28	46.28	45.60	45.93	45.56	112,100
Aug 26, 2024	46.96	47.43	46.37	46.47	46.09	207,300
Aug 23, 2024	45.31	47.19	44.93	46.36	45.98	167,800
Aug 22, 2024	45.53	45.56	44.85	44.91	44.54	130,900
Aug 21, 2024	44.83	45.58	44.59	45.43	45.06	119,000
Aug 20, 2024	44.54	44.83	44.31	44.37	44.01	149,200
Aug 19, 2024	44.42	45.30	44.41	44.72	44.36	173,300
Aug 16, 2024	44.23	44.72	44.17	44.20	43.84	146,300
Aug 15, 2024	44.50	44.99	44.06	44.39	44.03	168,400
Aug 14, 2024	43.96	43.96	43.00	43.21	42.86	153,800
Aug 13, 2024	43.74	43.90	42.97	43.72	43.36	163,300
Aug 12, 2024	43.84	43.84	42.77	43.23	42.88	189,700
Aug 9, 2024	44.34	44.38	43.69	43.92	43.56	157,000
Aug 8, 2024	44.56	44.93	43.90	44.00	43.64	178,600
Aug 7, 2024	45.77	45.77	43.92	44.09	43.73	168,200
Aug 6, 2024	44.89	45.90	44.55	45.09	44.72	168,600
Aug 5, 2024	43.67	45.36	43.45	45.01	44.64	233,400
Aug 2, 2024	46.01	46.51	45.48	46.01	45.63	183,700
Aug 1, 2024	49.63	49.79	46.94	47.71	47.32	225,100
Jul 31, 2024	50.04	51.50	49.27	49.91	49.50	252,100
Jul 30, 2024	50.67	50.93	49.15	49.69	49.28	295,000
Jul 29, 2024	50.91	51.22	50.16	50.62	50.21	191,300
Jul 26, 2024	49.21	51.11	49.21	50.80	50.39	254,600
Jul 25, 2024	48.81	50.88	48.45	50.08	49.67	206,200
Jul 24, 2024	49.73	50.33	48.42	48.44	48.04	227,100
Jul 23, 2024	48.61	50.54	48.29	49.97	49.56	243,500
Jul 22, 2024	48.96	49.04	47.93	48.91	48.51	202,200
Jul 19, 2024	49.29	49.42	48.21	48.48	48.08	256,200
Jul 18, 2024	49.02	50.33	48.66	49.37	48.97	186,600
Jul 17, 2024	49.42	50.54	49.05	49.27	48.87	291,500
Jul 16, 2024	48.01	49.87	48.01	49.74	49.33	243,500
Jul 15, 2024	48.32	49.14	47.55	47.63	47.24	332,100
Jul 12, 2024	47.00	48.21	47.00	47.85	47.46	305,200
Jul 11, 2024	44.64	46.76	44.33	46.48	46.10	375,500
Jul 10, 2024	43.33	43.65	43.07	43.40	43.05	205,000
Jul 9, 2024	43.66	44.02	43.06	43.25	42.90	250,900
Jul 8, 2024	44.71	45.32	43.81	43.98	43.62	342,100
Jul 5, 2024	46.16	46.16	44.27	44.38	44.02	359,800
Jul 3, 2024	45.34	46.32	45.34	46.20	45.82	131,700
Jul 2, 2024	44.84	45.43	44.46	45.18	44.81	398,300
Jul 1, 2024	47.54	47.74	45.15	45.27	44.90	428,000
Jun 28, 2024	47.45	47.73	46.60	47.33	46.94	1,679,100
Jun 27, 2024	47.98	48.07	46.16	47.00	46.62	664,200
Jun 26, 2024	46.48	48.99	46.15	48.45	48.05	794,400
Jun 25, 2024	51.01	51.23	49.86	50.16	49.75	437,500
Jun 24, 2024	50.88	51.99	50.45	51.27	50.85	332,400
Jun 21, 2024	50.68	50.68	49.36	50.49	50.08	1,677,100
Jun 20, 2024	51.56	52.31	50.42	50.72	50.31	406,400
Jun 18, 2024	52.18	52.45	51.41	51.65	51.23	315,900
Jun 17, 2024	50.89	52.01	50.89	51.90	51.48	268,500
Jun 14, 2024	0.16 Dividend
Jun 14, 2024	51.79	51.86	50.92	51.25	50.83	246,100
Jun 13, 2024	52.49	52.75	51.32	52.74	52.15	249,000
Jun 12, 2024	53.91	54.39	52.49	52.49	51.90	240,900
Jun 11, 2024	52.30	52.53	51.57	52.20	51.62	192,500
Jun 10, 2024	52.92	53.46	52.54	52.93	52.34	181,600
Jun 7, 2024	53.09	53.61	52.90	53.31	52.71	145,800
Jun 6, 2024	54.12	54.25	53.37	53.57	52.97	122,400
Jun 5, 2024	53.52	54.45	52.81	54.26	53.65	200,800
Jun 4, 2024	55.24	55.34	53.31	53.37	52.77	245,300
Jun 3, 2024	56.70	57.04	55.35	55.77	55.15	279,600
May 31, 2024	56.88	57.08	56.27	57.03	56.39	158,900
May 30, 2024	56.35	57.08	56.14	56.57	55.94	163,800
May 29, 2024	56.64	56.91	55.88	56.00	55.37	128,100
May 28, 2024	57.09	57.97	56.58	57.15	56.51	153,800
May 24, 2024	56.77	57.00	56.15	56.99	56.35	131,200
May 23, 2024	56.61	56.64	55.68	56.26	55.63	208,100
May 22, 2024	58.27	58.60	56.24	56.30	55.67	222,900
May 21, 2024	58.02	58.82	57.76	58.61	57.96	154,700
May 20, 2024	58.42	59.34	58.12	58.19	57.54	205,800
May 17, 2024	59.43	59.43	58.26	58.37	57.72	158,900
May 16, 2024	59.59	59.61	58.97	59.30	58.64	134,600
May 15, 2024	60.29	60.55	59.51	59.60	58.93	142,500
May 14, 2024	59.91	60.11	59.36	59.76	59.09	140,100
May 13, 2024	59.28	59.28	58.57	59.00	58.34	204,200
May 10, 2024	59.28	59.28	58.57	59.00	58.34	155,300
May 9, 2024	58.70	59.29	58.37	58.88	58.22	155,500
May 8, 2024	58.29	58.86	57.93	58.70	58.04	196,400
May 7, 2024	60.71	60.71	58.38	58.70	58.04	382,400
May 6, 2024	59.82	60.48	59.52	60.17	59.50	184,300
May 3, 2024	59.42	59.66	58.82	59.45	58.79	188,800
May 2, 2024	58.25	58.67	57.58	58.56	57.91	186,500
May 1, 2024	57.29	58.58	56.83	57.96	57.31	263,000
Apr 30, 2024	57.83	58.05	56.89	57.16	56.52	251,000
Apr 29, 2024	58.62	58.92	57.97	58.26	57.61	205,700
Apr 26, 2024	57.72	58.66	57.50	58.41	57.76	147,500
Apr 25, 2024	58.25	58.25	56.88	57.61	56.97	276,500
Apr 24, 2024	59.54	59.71	58.10	58.84	58.18	194,400
Apr 23, 2024	57.57	60.15	57.57	59.60	58.93	317,500
Apr 22, 2024	57.49	58.31	57.03	57.61	56.97	180,400
Apr 19, 2024	57.11	58.27	56.74	57.35	56.71	237,400
Apr 18, 2024	58.44	58.75	56.88	57.22	56.58	207,500
Apr 17, 2024	58.33	58.70	57.52	58.11	57.46	244,000
Apr 16, 2024	57.49	58.09	56.87	57.70	57.06	144,000
Apr 15, 2024	58.81	59.21	57.42	57.94	57.29	163,100
Apr 12, 2024	58.68	59.11	57.95	58.38	57.73	190,500
Apr 11, 2024	59.49	59.58	59.00	59.29	58.63	198,900
Apr 10, 2024	59.56	59.87	58.42	59.29	58.63	189,500
Apr 9, 2024	61.69	61.70	60.22	60.74	60.06	137,000
Apr 8, 2024	62.20	62.20	61.20	61.21	60.53	158,900
Apr 5, 2024	59.94	61.70	59.94	61.59	60.90	279,800
Apr 4, 2024	60.62	61.51	59.79	60.16	59.49	210,600
Apr 3, 2024	58.95	60.63	58.52	60.44	59.77	253,200
Apr 2, 2024	60.54	60.75	58.42	59.00	58.34	426,000
Apr 1, 2024	62.18	62.56	60.72	61.19	60.51	338,400
Mar 28, 2024	61.92	62.86	61.60	62.23	61.54	257,800
Mar 27, 2024	61.10	62.07	61.02	61.96	61.27	268,500
Mar 26, 2024	62.68	62.68	60.21	60.53	59.85	303,500
Mar 25, 2024	64.74	65.34	61.89	62.35	61.65	285,000
Mar 22, 2024	66.37	66.37	63.11	64.25	63.53	393,500
Mar 21, 2024	63.61	69.96	61.02	66.98	66.23	822,400
Mar 20, 2024	63.73	64.46	62.51	63.70	62.99	362,000
Mar 19, 2024	63.27	63.56	62.29	62.89	62.19	311,700
Mar 18, 2024	63.57	64.14	62.88	63.22	62.51	364,100
Mar 15, 2024	61.27	64.12	61.27	63.40	62.69	1,494,900
Mar 14, 2024	0.16 Dividend
Mar 14, 2024	62.60	62.76	60.78	61.54	60.85	315,100
Mar 13, 2024	62.67	63.49	62.26	63.06	62.20	271,600
Mar 12, 2024	62.19	63.18	61.84	62.87	62.01	235,500
Mar 11, 2024	62.90	63.15	60.82	62.00	61.15	320,400
Mar 8, 2024	64.66	65.10	62.81	63.27	62.40	231,500
Mar 7, 2024	63.80	64.37	62.72	63.88	63.01	243,600
Mar 6, 2024	63.42	63.53	62.00	63.08	62.22	221,500
Mar 5, 2024	62.12	63.28	61.68	62.78	61.92	200,700
Mar 4, 2024	63.11	63.37	61.83	62.48	61.63	217,600
Mar 1, 2024	62.40	63.72	62.40	63.02	62.16	197,900
Feb 29, 2024	61.84	62.43	60.87	62.12	61.27	279,500
Feb 28, 2024	61.47	62.46	61.36	61.48	60.64	163,600
Feb 27, 2024	62.51	62.84	61.13	62.16	61.31	233,900
Feb 26, 2024	64.20	67.23	61.55	61.88	61.03	605,600
Feb 23, 2024	62.46	64.66	62.24	64.23	63.35	466,700
Feb 22, 2024	62.46	62.88	61.79	62.19	61.34	193,100
Feb 21, 2024	62.80	62.94	61.34	62.11	61.26	220,900
Feb 20, 2024	61.03	62.53	60.76	62.51	61.66	231,100
Feb 16, 2024	62.13	63.09	61.76	61.97	61.12	168,700
Feb 15, 2024	59.71	62.70	59.71	62.50	61.65	315,800
Feb 14, 2024	60.05	60.23	58.26	59.39	58.58	301,500
Feb 13, 2024	60.41	61.22	58.71	59.43	58.62	485,900
Feb 12, 2024	62.37	63.37	62.25	62.74	61.88	314,200
Feb 9, 2024	58.04	63.87	57.98	62.60	61.74	911,800
Feb 8, 2024	57.85	58.69	57.85	58.19	57.39	221,400
Feb 7, 2024	57.33	58.59	57.25	57.78	56.99	233,900
Feb 6, 2024	57.50	57.98	56.74	57.13	56.35	199,200
Feb 5, 2024	58.00	58.20	56.95	57.63	56.84	205,400
Feb 2, 2024	58.65	59.15	58.21	58.76	57.96	210,500
Feb 1, 2024	57.78	59.09	57.42	58.97	58.16	288,700
Jan 31, 2024	57.87	58.57	56.98	57.04	56.26	227,600
Jan 30, 2024	56.18	57.75	56.18	57.64	56.85	223,800
Jan 29, 2024	56.61	56.73	55.97	56.62	55.85	177,600
Jan 26, 2024	56.00	56.52	55.74	56.50	55.73	235,800
Jan 25, 2024	54.99	55.75	54.17	55.74	54.98	269,600
Jan 24, 2024	54.59	54.64	53.83	54.30	53.56	223,100
Jan 23, 2024	54.62	54.74	53.50	54.00	53.26	316,000
Jan 22, 2024	53.85	54.17	51.21	53.91	53.17	556,000
Jan 19, 2024	53.90	55.21	53.00	55.20	54.45	332,600
Jan 18, 2024	53.06	53.71	52.59	53.69	52.96	187,500
Jan 17, 2024	52.39	53.23	52.28	52.60	51.88	242,100
Jan 16, 2024	53.50	53.86	52.86	53.04	52.31	202,400

IIIN Insteel Industries, Inc.

24.83

-0.76%

RYI Ryerson Holding Corporation

20.56

+2.70%

ESAB ESAB Corporation

121.07

+0.85%

MLI Mueller Industries, Inc.

81.24

+0.74%

NWPX Northwest Pipe Company

48.66

+2.68%

ATI ATI Inc.

57.10

+1.08%

CRS Carpenter Technology Corporation

198.37

+1.16%

CMPO CompoSecure, Inc.

14.59

+3.40%

SGBX Safe & Green Holdings Corp.

0.9449

+74.98%

PRLB Proto Labs, Inc.

38.26

+3.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Worthington Enterprises, Inc. (WOR)

Related Tickers