Worthington Industries In... (WOR)
NYSE: WOR
· Real-Time Price · USD
64.86
-2.13 (-3.18%)
At close: Aug 14, 2025, 3:59 PM
64.95
0.14%
After-hours: Aug 14, 2025, 05:54 PM EDT
WOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.87 | 66.39 | 64.72 | 64.85 | 64.85 | -3.19% | 171,796 |
| Aug 13, 2025 | 65.32 | 67.10 | 64.91 | 66.99 | 66.99 | 3.05% | 328,837 |
| Aug 12, 2025 | 63.25 | 65.03 | 62.90 | 65.01 | 65.01 | 3.70% | 183,335 |
| Aug 11, 2025 | 63.23 | 63.38 | 62.11 | 62.69 | 62.69 | -0.82% | 228,500 |
| Aug 8, 2025 | 63.73 | 64.23 | 63.12 | 63.21 | 63.21 | -0.19% | 194,901 |
| Aug 7, 2025 | 64.00 | 64.06 | 63.13 | 63.33 | 63.33 | -0.02% | 158,327 |
| Aug 6, 2025 | 63.14 | 63.62 | 62.63 | 63.34 | 63.34 | 0.51% | 220,145 |
| Aug 5, 2025 | 63.18 | 63.64 | 62.59 | 63.02 | 63.02 | 0.54% | 246,400 |
| Aug 4, 2025 | 61.69 | 62.73 | 61.53 | 62.68 | 62.68 | 1.90% | 195,808 |
| Aug 1, 2025 | 61.38 | 61.78 | 60.15 | 61.51 | 61.51 | -0.74% | 203,107 |
| Jul 31, 2025 | 61.32 | 62.11 | 61.32 | 61.97 | 61.97 | 0.08% | 189,900 |
| Jul 30, 2025 | 61.63 | 62.56 | 61.45 | 61.92 | 61.92 | 0.36% | 193,922 |
| Jul 29, 2025 | 62.05 | 62.43 | 61.47 | 61.70 | 61.70 | 0.41% | 213,126 |
| Jul 28, 2025 | 61.29 | 61.46 | 60.50 | 61.45 | 61.45 | -0.34% | 282,900 |
| Jul 25, 2025 | 62.23 | 62.51 | 61.14 | 61.66 | 61.66 | -0.88% | 270,219 |
| Jul 24, 2025 | 62.48 | 62.89 | 62.15 | 62.21 | 62.21 | -1.33% | 305,500 |
| Jul 23, 2025 | 63.12 | 63.24 | 62.08 | 63.05 | 63.05 | 1.01% | 235,600 |
| Jul 22, 2025 | 61.76 | 63.04 | 61.76 | 62.42 | 62.42 | 0.47% | 232,800 |
| Jul 21, 2025 | 62.44 | 62.66 | 61.97 | 62.13 | 62.13 | -0.16% | 252,700 |
| Jul 18, 2025 | 63.42 | 63.42 | 61.97 | 62.23 | 62.23 | -0.99% | 304,700 |