WOR - Worthington Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201844.7145.1444.3644.8244.82226,382
Aug 15, 201844.0044.6443.4044.2844.28208,700
Aug 14, 201844.6544.7944.3744.4944.49210,700
Aug 13, 201845.0245.1544.0644.3844.38178,100
Aug 10, 201845.0345.4444.5145.0245.02104,100
Aug 09, 201845.4345.8744.8745.5045.50169,100
Aug 08, 201847.3747.5845.0645.5045.50519,300
Aug 07, 201847.8448.5747.4247.4647.46194,300
Aug 06, 201846.5847.7546.5847.4547.45202,400
Aug 03, 201846.7546.8546.5246.7846.78257,200
Aug 02, 201846.1946.8646.0046.6846.68163,300
Aug 01, 201846.5546.9446.3246.7146.71330,900
Jul 31, 201847.0047.1346.5146.8246.82221,900
Jul 30, 201846.6447.3246.5946.8946.89245,000
Jul 27, 201846.7646.8246.2546.4646.46183,000
Jul 26, 201846.5046.8146.2546.5146.51215,100
Jul 25, 201845.6846.9245.6846.7746.77325,500
Jul 24, 201846.9447.7846.7446.7846.78280,100
Jul 23, 201846.1146.7446.1046.1746.17236,000
Jul 20, 201845.9446.7745.7146.1846.18300,200
Jul 19, 201845.3346.0045.2845.8445.84193,800
Jul 18, 201845.4946.1145.3246.0946.09154,300
Jul 17, 201845.0745.8945.0745.4945.49151,200
Jul 16, 201845.4445.8244.6845.0145.01157,300
Jul 13, 201845.8446.1645.3045.4445.44219,900
Jul 12, 201846.3246.3245.4745.8845.88298,500
Jul 11, 201845.5646.4545.4045.8845.88324,400
Jul 10, 201845.7446.6045.5446.2146.21361,400
Jul 09, 201845.3146.1945.0745.8445.84392,000
Jul 06, 201844.4245.1344.3344.8744.87325,000
Jul 05, 201843.6344.5443.4644.5344.53541,300
Jul 03, 201842.9543.6842.8543.0443.04356,600
Jul 02, 201841.2642.9941.0942.8542.85748,200
Jun 29, 201843.6443.6441.6941.9741.97610,100
Jun 28, 201846.2946.2941.7542.9142.911,039,600
Jun 27, 201847.3247.6046.0846.1646.16305,600
Jun 26, 201846.9647.5646.3647.3147.31211,500
Jun 25, 201847.4747.6446.0046.8246.82252,700
Jun 22, 201847.8548.5647.7547.9147.91300,900
Jun 21, 201848.1848.3547.4747.6647.66219,700
Jun 20, 201847.2648.5546.9148.3848.38352,200
Jun 19, 201847.3247.3245.9346.7046.70287,300
Jun 18, 201847.1148.4547.1148.0448.04194,500
Jun 15, 201847.9247.9247.1647.5047.50515,400
Jun 14, 201848.2448.4547.4348.3648.36252,500
Jun 14, 20180.21 Dividend
Jun 13, 201847.4548.0147.4247.9347.72351,200
Jun 12, 201848.4148.5947.1247.3847.17252,000
Jun 11, 201848.4948.8148.1248.4848.27233,500
Jun 08, 201848.4348.6047.8648.2748.06181,800
Jun 07, 201848.8348.9648.1648.5348.32164,200
Jun 06, 201848.5748.8648.0948.8548.64182,500
Jun 05, 201849.0049.3748.1248.3648.15246,900
Jun 04, 201849.3749.6548.7449.0148.80210,600
Jun 01, 201848.6049.2148.3948.9248.71366,800
May 31, 201848.8549.2447.9547.9547.74360,800
May 30, 201847.5048.7547.4948.3948.18308,900
May 29, 201846.0747.3145.9247.0246.81191,400
May 25, 201847.4147.4146.6146.8146.60173,200
May 24, 201847.7448.0147.2547.6847.47182,300
May 23, 201847.7647.9847.3347.7747.56165,300
May 22, 201848.6149.1548.2448.2548.04201,000
May 21, 201848.4248.7948.0248.4648.25176,600
May 18, 201848.0048.4947.7048.2648.05258,300
May 17, 201847.1348.0047.1347.9547.74167,300
May 16, 201846.1547.2245.8447.0646.85212,100
May 15, 201845.0645.9944.9045.9445.74253,900
May 14, 201846.3846.5445.3145.4245.22258,300
May 11, 201845.9946.6245.9946.2246.02280,300
May 10, 201845.3645.9845.3345.8245.62247,800
May 09, 201845.4145.4144.9745.1344.93204,800
May 08, 201844.9645.5444.9145.1844.98234,700
May 07, 201844.5445.2244.3345.1844.98235,200
May 04, 201843.5344.6943.4644.3744.18249,100
May 03, 201844.1344.6743.3143.7643.57236,600
May 02, 201844.5944.8243.9744.0743.88200,300
May 01, 201844.2344.5643.3544.3844.19317,600
Apr 30, 201845.6645.9144.5244.5344.33332,400
Apr 27, 201846.1346.2445.1645.6345.43255,500
Apr 26, 201846.3546.6545.5446.3746.17297,900
Apr 25, 201845.5147.0145.3846.1145.91403,900
Apr 24, 201846.4447.1545.2245.8145.61594,100
Apr 23, 201845.9246.5345.6246.0345.83360,900
Apr 20, 201846.5546.9146.0646.1445.94280,900
Apr 19, 201846.1846.7746.0046.5746.37243,000
Apr 18, 201846.1446.8746.1446.4046.20275,800
Apr 17, 201845.1346.0045.0345.7545.55322,100
Apr 16, 201843.6644.9543.4544.7044.50438,700
Apr 13, 201843.6444.1043.3343.3343.14325,500
Apr 12, 201842.5843.6142.5843.2843.09232,000
Apr 11, 201842.5843.1341.9642.3442.15278,900
Apr 10, 201841.6243.2641.6142.8942.70502,300
Apr 09, 201840.9441.5540.7340.9440.76337,000
Apr 06, 201841.6041.9140.5840.7940.61422,900
Apr 05, 201841.0341.9541.0041.5541.37440,100
Apr 04, 201839.8840.7439.6240.6040.42493,800
Apr 03, 201840.1140.8740.1140.5440.36406,000
Apr 02, 201842.3342.7739.6939.8039.63450,900
Mar 29, 201840.9043.3340.7242.9242.73433,600
Mar 28, 201840.8741.1940.3140.7740.59363,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...