Worthington Industries In... (WOR)
50.43
-1.17 (-2.27%)
At close: Mar 28, 2025, 3:59 PM
50.58
0.30%
After-hours: Mar 28, 2025, 06:29 PM EDT
WOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.21 | 51.67 | 50.15 | 50.48 | -1.12 | -2.17% | 500,238 |
| Mar 27, 2025 | 51.10 | 52.26 | 50.08 | 51.60 | 0.08 | 0.16% | 796,700 |
| Mar 26, 2025 | 43.52 | 52.28 | 43.39 | 51.52 | 9.89 | 23.76% | 1,923,819 |
| Mar 25, 2025 | 41.00 | 41.79 | 40.85 | 41.63 | 0.60 | 1.46% | 517,835 |
| Mar 24, 2025 | 40.38 | 41.37 | 40.09 | 41.03 | 1.25 | 3.14% | 398,438 |
| Mar 21, 2025 | 40.85 | 41.33 | 39.05 | 39.78 | -1.51 | -3.66% | 2,787,389 |
| Mar 20, 2025 | 40.68 | 41.56 | 40.52 | 41.29 | 0.02 | 0.05% | 270,942 |
| Mar 19, 2025 | 40.81 | 41.42 | 40.55 | 41.27 | 0.37 | 0.90% | 283,600 |
| Mar 18, 2025 | 41.18 | 41.78 | 40.61 | 40.90 | -0.54 | -1.30% | 302,038 |
| Mar 17, 2025 | 40.49 | 41.49 | 40.37 | 41.44 | 0.64 | 1.57% | 306,300 |
| Mar 14, 2025 | 40.74 | 40.95 | 40.11 | 40.80 | 0.73 | 1.82% | 285,000 |
| Mar 13, 2025 | 40.53 | 40.81 | 39.43 | 40.07 | -0.27 | -0.67% | 295,004 |
| Mar 12, 2025 | 41.58 | 41.75 | 40.28 | 40.34 | -1.29 | -3.10% | 277,119 |
| Mar 11, 2025 | 41.17 | 41.81 | 40.85 | 41.63 | 0.52 | 1.26% | 394,700 |
| Mar 10, 2025 | 41.77 | 42.28 | 40.71 | 41.11 | -1.07 | -2.54% | 322,700 |
| Mar 7, 2025 | 40.49 | 42.45 | 40.46 | 42.18 | 1.78 | 4.41% | 391,006 |
| Mar 6, 2025 | 39.73 | 40.76 | 39.51 | 40.40 | 0.37 | 0.92% | 552,100 |
| Mar 5, 2025 | 39.57 | 40.48 | 39.28 | 40.03 | 0.46 | 1.16% | 404,400 |
| Mar 4, 2025 | 40.54 | 40.54 | 39.56 | 39.57 | -1.65 | -4.00% | 327,704 |
| Mar 3, 2025 | 42.38 | 42.66 | 41.11 | 41.22 | -0.77 | -1.83% | 274,218 |
| Feb 28, 2025 | 41.57 | 42.07 | 41.45 | 41.99 | 0.40 | 0.96% | 400,625 |
| Feb 27, 2025 | 41.74 | 41.98 | 41.00 | 41.59 | -0.61 | -1.45% | 470,700 |
| Feb 26, 2025 | 42.87 | 43.25 | 41.98 | 42.20 | -0.43 | -1.01% | 366,300 |
| Feb 25, 2025 | 42.42 | 43.72 | 42.36 | 42.63 | -0.03 | -0.07% | 335,900 |
| Feb 24, 2025 | 42.60 | 43.44 | 42.20 | 42.66 | 0.24 | 0.57% | 251,700 |
| Feb 21, 2025 | 43.93 | 44.29 | 42.15 | 42.42 | -1.09 | -2.51% | 315,136 |
| Feb 20, 2025 | 42.93 | 43.82 | 42.88 | 43.51 | 0.46 | 1.07% | 198,729 |
| Feb 19, 2025 | 43.06 | 43.56 | 42.45 | 43.05 | -0.42 | -0.97% | 211,500 |
| Feb 18, 2025 | 43.96 | 44.16 | 43.12 | 43.47 | -0.40 | -0.91% | 284,500 |
| Feb 14, 2025 | 43.58 | 43.95 | 43.21 | 43.87 | 0.59 | 1.36% | 211,900 |
| Feb 13, 2025 | 42.16 | 43.58 | 42.16 | 43.28 | 1.46 | 3.49% | 210,419 |
| Feb 12, 2025 | 42.40 | 42.82 | 41.82 | 41.82 | -1.37 | -3.17% | 261,200 |
| Feb 11, 2025 | 42.32 | 43.34 | 42.24 | 43.19 | 0.62 | 1.46% | 228,200 |
| Feb 10, 2025 | 42.00 | 42.93 | 42.00 | 42.57 | 1.18 | 2.85% | 296,300 |
| Feb 7, 2025 | 41.86 | 41.96 | 41.12 | 41.39 | -0.46 | -1.10% | 223,400 |
| Feb 6, 2025 | 42.83 | 42.83 | 41.79 | 41.85 | -0.57 | -1.34% | 249,822 |
| Feb 5, 2025 | 42.16 | 42.45 | 41.84 | 42.42 | 0.40 | 0.95% | 184,903 |
| Feb 4, 2025 | 41.18 | 42.10 | 41.18 | 42.02 | 0.75 | 1.82% | 199,338 |
| Feb 3, 2025 | 41.04 | 41.85 | 40.72 | 41.27 | -0.63 | -1.50% | 291,323 |
| Jan 31, 2025 | 43.23 | 43.56 | 41.70 | 41.90 | -1.43 | -3.30% | 436,500 |
| Jan 30, 2025 | 42.93 | 44.53 | 42.13 | 43.33 | 1.99 | 4.81% | 374,544 |
| Jan 29, 2025 | 41.65 | 42.23 | 41.05 | 41.34 | -0.54 | -1.29% | 231,105 |
| Jan 28, 2025 | 41.96 | 42.50 | 41.71 | 41.88 | -0.31 | -0.73% | 195,500 |
| Jan 27, 2025 | 41.89 | 43.05 | 41.24 | 42.19 | 0.40 | 0.96% | 274,621 |
| Jan 24, 2025 | 41.26 | 41.92 | 40.45 | 41.79 | 0.37 | 0.89% | 294,042 |
| Jan 23, 2025 | 41.56 | 41.89 | 41.12 | 41.42 | -0.44 | -1.05% | 243,516 |
| Jan 22, 2025 | 42.23 | 42.23 | 41.71 | 41.86 | -0.58 | -1.37% | 220,100 |
| Jan 21, 2025 | 42.29 | 42.48 | 42.11 | 42.44 | 0.43 | 1.02% | 241,430 |
| Jan 17, 2025 | 42.32 | 42.63 | 41.60 | 42.01 | 0.19 | 0.45% | 369,902 |
| Jan 16, 2025 | 41.50 | 41.88 | 41.15 | 41.82 | 0.13 | 0.31% | 222,400 |