WOR - Worthington Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201836.95037.86036.86037.20537.20561,344
Dec 13, 201837.69038.30037.52037.53037.530207,400
Dec 13, 20180.23 Dividend
Dec 12, 201838.02038.58037.59037.62037.390344,900
Dec 11, 201838.39038.39037.06037.33037.102272,200
Dec 10, 201838.31038.53037.05037.66037.430196,400
Dec 07, 201839.88040.17038.19038.29038.056346,900
Dec 06, 201839.07039.55038.18039.52039.278234,100
Dec 04, 201842.41042.77039.75039.77039.527330,300
Dec 03, 201842.33042.88041.38042.58042.320227,900
Nov 30, 201840.83041.55040.83041.42041.167214,700
Nov 29, 201840.93041.41040.48041.11040.859146,300
Nov 28, 201840.00041.25039.01041.22040.968233,000
Nov 27, 201840.18040.39038.75039.94039.696281,500
Nov 26, 201840.93041.51040.22040.56040.312256,600
Nov 23, 201840.39040.94040.08040.67040.42195,500
Nov 21, 201840.54041.44040.21041.22040.968282,300
Nov 20, 201840.84041.00040.00040.34040.093165,200
Nov 19, 201842.11042.26041.01041.40041.147268,000
Nov 16, 201842.45042.78041.78042.24041.982235,700
Nov 15, 201841.42042.63041.22042.56042.300141,300
Nov 14, 201842.53042.88041.37041.79041.535215,600
Nov 13, 201842.47043.08042.12042.24041.982176,200
Nov 12, 201842.46042.93041.94042.38042.121156,000
Nov 09, 201843.29043.52041.96042.42042.161218,000
Nov 08, 201844.55044.78043.69043.76043.492338,900
Nov 07, 201844.02044.38043.27044.37044.099270,600
Nov 06, 201842.90043.63042.46043.58043.314356,800
Nov 05, 201842.85043.41042.60042.93042.668287,100
Nov 02, 201842.45042.81041.88042.61042.349289,900
Nov 01, 201842.56042.70041.89042.10041.843463,100
Oct 31, 201841.13042.22041.01041.88041.624305,200
Oct 30, 201839.64041.25039.64040.64040.392400,300
Oct 29, 201840.82041.35039.29039.73039.487329,000
Oct 26, 201840.59041.18039.80040.02039.775408,900
Oct 25, 201840.64041.59040.64041.44041.187292,500
Oct 24, 201841.83042.18040.16040.19039.944427,100
Oct 23, 201840.81042.41040.68041.98041.723413,100
Oct 22, 201840.96041.81040.57041.67041.415247,300
Oct 19, 201841.26041.56040.57040.79040.541256,800
Oct 18, 201842.04042.07040.73041.14040.888326,200
Oct 17, 201842.26042.43041.45042.18041.922242,900
Oct 16, 201842.70042.70042.09042.38042.121278,600
Oct 15, 201841.58042.50041.36042.36042.101635,100
Oct 12, 201842.33042.58041.08041.63041.375412,600
Oct 11, 201841.66042.67041.11041.75041.495451,600
Oct 10, 201843.11043.31041.80041.88041.624471,100
Oct 09, 201843.59044.28043.19043.38043.115324,200
Oct 08, 201842.26044.00042.21043.80043.532289,700
Oct 05, 201842.42042.89041.67042.30042.041494,300
Oct 04, 201842.86043.24042.52042.63042.369354,200
Oct 03, 201843.73043.80042.76042.99042.727427,700
Oct 02, 201843.69044.23043.37043.75043.483513,800
Oct 01, 201843.78045.03043.33043.80043.532448,400
Sep 28, 201842.00043.60042.00043.36043.095529,300
Sep 27, 201842.29043.50042.00042.17041.912665,600
Sep 26, 201843.51045.13042.35042.50042.2401,262,400
Sep 25, 201845.92046.66045.60046.30046.017300,400
Sep 24, 201846.09046.52045.27045.64045.361351,300
Sep 21, 201846.33046.56045.77046.05045.768859,900
Sep 20, 201846.65046.65045.67046.34046.057249,700
Sep 19, 201845.72046.60045.72045.92045.639171,400
Sep 18, 201845.56046.02045.13045.61045.331242,300
Sep 17, 201844.32045.62044.29045.18044.904306,500
Sep 14, 201843.88044.38043.67044.26043.989293,600
Sep 13, 201844.71044.71043.74043.91043.642298,600
Sep 13, 20180.23 Dividend
Sep 12, 201843.89044.87043.70044.59044.089235,800
Sep 11, 201844.20044.42043.62044.02043.525262,500
Sep 10, 201845.07045.81044.61044.66044.158251,000
Sep 07, 201845.62045.98045.01045.32044.811158,700
Sep 06, 201846.50046.77045.54045.86045.345140,100
Sep 05, 201845.82046.70045.71046.30045.780110,200
Sep 04, 201846.16046.50045.46045.83045.315186,600
Aug 31, 201846.21046.82046.21046.58046.056116,200
Aug 30, 201846.60046.87045.64046.51045.987162,400
Aug 29, 201846.62047.07046.28046.82046.294201,500
Aug 28, 201846.99047.08046.35046.62046.096137,600
Aug 27, 201846.21047.13045.90046.79046.264165,900
Aug 24, 201845.43046.03045.31045.96045.443111,400
Aug 23, 201846.10046.10044.98045.04044.534119,300
Aug 22, 201846.53046.53045.95046.13045.611124,300
Aug 21, 201846.06047.51046.06046.63046.106186,900
Aug 20, 201845.32046.24045.32046.12045.602141,900
Aug 17, 201844.70045.22044.16045.11044.603149,500
Aug 16, 201844.71045.14044.36044.82044.316226,100
Aug 15, 201844.00044.64043.40044.28043.782210,200
Aug 14, 201844.65044.79044.37044.49043.990210,700
Aug 13, 201845.02045.15044.06044.38043.881178,100
Aug 10, 201845.03045.44044.51045.02044.514104,100
Aug 09, 201845.43045.87044.87045.50044.989169,100
Aug 08, 201847.37047.58045.06045.50044.989519,300
Aug 07, 201847.84048.57047.42047.46046.927194,300
Aug 06, 201846.58047.75046.58047.45046.917202,400
Aug 03, 201846.75046.85046.52046.78046.254257,200
Aug 02, 201846.19046.86046.00046.68046.155163,300
Aug 01, 201846.55046.94046.32046.71046.185330,900
Jul 31, 201847.00047.13046.51046.82046.294221,900
Jul 30, 201846.64047.32046.59046.89046.363245,000
Jul 27, 201846.76046.82046.25046.46045.938183,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...