Worthington Industries In... (WOR)
NYSE: WOR
· Real-Time Price · USD
65.45
0.81 (1.25%)
At close: Sep 11, 2025, 3:59 PM
65.49
0.05%
After-hours: Sep 11, 2025, 05:41 PM EDT
WOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 63.25 | 64.70 | 63.24 | 64.64 | 64.64 | 2.18% | 330,732 |
| Sep 9, 2025 | 64.62 | 64.76 | 62.72 | 63.26 | 63.26 | -2.45% | 239,100 |
| Sep 8, 2025 | 65.21 | 65.44 | 64.54 | 64.85 | 64.85 | -0.34% | 151,700 |
| Sep 5, 2025 | 65.72 | 66.47 | 64.66 | 65.07 | 65.07 | -0.44% | 166,200 |
| Sep 4, 2025 | 64.80 | 65.50 | 64.36 | 65.36 | 65.36 | 1.60% | 186,700 |
| Sep 3, 2025 | 64.17 | 64.79 | 63.91 | 64.33 | 64.33 | -0.19% | 185,600 |
| Sep 2, 2025 | 64.81 | 65.41 | 64.30 | 64.45 | 64.45 | -2.05% | 178,600 |
| Aug 29, 2025 | 66.87 | 67.22 | 65.42 | 65.80 | 65.80 | -1.13% | 143,548 |
| Aug 28, 2025 | 67.50 | 67.80 | 66.36 | 66.55 | 66.55 | -1.25% | 148,304 |
| Aug 27, 2025 | 66.81 | 67.52 | 66.55 | 67.39 | 67.39 | 0.76% | 153,300 |
| Aug 26, 2025 | 66.49 | 67.33 | 66.46 | 66.88 | 66.88 | 0.21% | 248,000 |
| Aug 25, 2025 | 67.15 | 67.31 | 66.56 | 66.74 | 66.74 | -0.46% | 180,925 |
| Aug 22, 2025 | 64.69 | 67.28 | 64.58 | 67.05 | 67.05 | 4.50% | 203,400 |
| Aug 21, 2025 | 64.06 | 64.69 | 63.88 | 64.16 | 64.16 | -0.50% | 137,944 |
| Aug 20, 2025 | 65.56 | 65.61 | 64.39 | 64.48 | 64.48 | -1.62% | 160,449 |
| Aug 19, 2025 | 65.21 | 65.99 | 65.13 | 65.54 | 65.54 | 0.64% | 102,700 |
| Aug 18, 2025 | 64.69 | 65.18 | 64.69 | 65.12 | 65.12 | 0.37% | 141,000 |
| Aug 15, 2025 | 65.10 | 65.45 | 64.38 | 64.88 | 64.88 | 0.05% | 252,800 |
| Aug 14, 2025 | 65.87 | 66.40 | 64.72 | 64.85 | 64.85 | -3.19% | 177,400 |
| Aug 13, 2025 | 65.32 | 67.10 | 64.91 | 66.99 | 66.99 | 3.05% | 328,837 |