Worthington Industries In... (WOR)
NYSE: WOR
· Real-Time Price · USD
55.53
-0.37 (-0.66%)
At close: Oct 03, 2025, 3:59 PM
55.63
0.18%
After-hours: Oct 03, 2025, 05:29 PM EDT
WOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.11 | 56.58 | 55.43 | 55.63 | 55.63 | -0.48% | 258,328 |
| Oct 2, 2025 | 55.10 | 56.03 | 55.03 | 55.90 | 55.90 | 1.27% | 340,831 |
| Oct 1, 2025 | 55.05 | 55.79 | 54.84 | 55.20 | 55.20 | -0.52% | 237,932 |
| Sep 30, 2025 | 55.04 | 55.86 | 54.56 | 55.49 | 55.49 | 1.39% | 349,607 |
| Sep 29, 2025 | 54.76 | 55.23 | 54.39 | 54.73 | 54.73 | 0.61% | 430,800 |
| Sep 26, 2025 | 52.95 | 54.88 | 52.57 | 54.40 | 54.40 | 3.05% | 833,532 |
| Sep 25, 2025 | 51.86 | 53.44 | 51.38 | 52.79 | 52.79 | -0.94% | 771,989 |
| Sep 24, 2025 | 55.27 | 55.50 | 50.55 | 53.29 | 53.29 | -11.57% | 1,153,000 |
| Sep 23, 2025 | 61.15 | 61.88 | 60.06 | 60.26 | 60.26 | -1.26% | 461,500 |
| Sep 22, 2025 | 61.10 | 61.48 | 60.50 | 61.03 | 61.03 | -0.05% | 209,611 |
| Sep 19, 2025 | 62.53 | 62.53 | 60.72 | 61.06 | 61.06 | -2.69% | 582,300 |
| Sep 18, 2025 | 61.39 | 63.08 | 60.89 | 62.75 | 62.75 | 2.77% | 288,131 |
| Sep 17, 2025 | 61.66 | 63.01 | 61.05 | 61.06 | 61.06 | -0.67% | 257,739 |
| Sep 16, 2025 | 63.60 | 63.69 | 61.27 | 61.47 | 61.47 | -3.65% | 208,500 |
| Sep 15, 2025 | 64.11 | 64.59 | 63.60 | 63.80 | 63.80 | 0.06% | 175,624 |
| Sep 12, 2025 | 64.89 | 65.24 | 63.75 | 63.76 | 63.57 | -2.64% | 201,800 |
| Sep 11, 2025 | 64.65 | 65.69 | 64.65 | 65.49 | 65.29 | 1.31% | 255,500 |
| Sep 10, 2025 | 63.25 | 64.70 | 63.24 | 64.64 | 64.45 | 2.18% | 330,734 |
| Sep 9, 2025 | 64.62 | 64.76 | 62.72 | 63.26 | 63.07 | -2.45% | 239,100 |
| Sep 8, 2025 | 65.21 | 65.44 | 64.54 | 64.85 | 64.66 | -0.34% | 151,700 |
Page 1 of 136