WOR - Worthington Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201935.9636.0835.4436.0136.01116,200
May 23, 201935.8536.1935.3535.5335.53114,300
May 22, 201937.1937.4536.2536.4736.47180,700
May 21, 201936.5737.5436.5737.3737.3789,800
May 20, 201936.3636.8036.1336.3236.32108,100
May 17, 201937.1137.3136.6436.9136.91110,200
May 16, 201938.0938.1537.5137.6237.6283,300
May 15, 201937.0837.8437.0637.7937.79220,500
May 14, 201937.4138.1237.1537.6037.60148,900
May 13, 201938.2538.5037.0937.2837.28176,600
May 10, 201939.1039.6438.5739.4739.47104,800
May 09, 201938.4739.3838.2739.2839.2869,400
May 08, 201938.9239.3038.8139.0539.05170,400
May 07, 201939.7340.1938.8539.1939.19190,700
May 06, 201940.1740.9840.1740.3440.34148,600
May 03, 201940.0141.5240.0141.1941.19301,400
May 02, 201938.9139.6338.5439.5239.52125,700
May 01, 201940.2440.4138.9238.9538.95226,600
Apr 30, 201940.2340.3839.9240.1340.13302,600
Apr 29, 201939.7440.2239.6540.1540.15164,900
Apr 26, 201939.5339.9639.2539.7739.7798,600
Apr 25, 201940.3040.3039.3139.4839.48148,600
Apr 24, 201940.4440.7940.2440.3040.30246,700
Apr 23, 201939.9140.6439.7840.5240.52171,500
Apr 22, 201940.1740.1739.5839.9039.90159,300
Apr 18, 201940.5340.9740.3240.4040.40187,200
Apr 17, 201940.5340.8140.3140.5640.56190,800
Apr 16, 201939.5640.2539.5640.2240.22148,700
Apr 15, 201939.5939.6039.0639.5239.52141,100
Apr 12, 201939.4639.6539.0539.4339.43186,000
Apr 11, 201939.2839.5038.8038.9838.98172,700
Apr 10, 201939.2039.5538.7739.4039.40147,700
Apr 09, 201939.5039.5038.8038.9338.93217,600
Apr 08, 201939.9440.0439.2539.7439.74271,400
Apr 05, 201939.6740.2239.5140.0740.07200,400
Apr 04, 201938.8939.5638.7639.5639.56203,700
Apr 03, 201938.7839.0538.4938.8138.81191,900
Apr 02, 201938.2838.3137.5338.1638.16383,900
Apr 01, 201937.8838.2637.5538.1538.15182,000
Mar 29, 201937.4637.6137.0137.3237.32260,000
Mar 28, 201936.2937.1436.2936.9436.94249,000
Mar 27, 201935.5636.3435.3136.2136.21211,100
Mar 26, 201935.1835.8535.0535.5635.56202,700
Mar 25, 201934.1935.1033.9734.8434.84290,700
Mar 22, 201937.5037.5034.0934.1934.19363,700
Mar 21, 201936.7939.0136.7938.0938.09406,000
Mar 20, 201937.1637.7036.3636.7836.78245,700
Mar 19, 201937.8037.8436.9837.2037.20210,900
Mar 18, 201937.1637.8937.0537.3737.37183,800
Mar 15, 201936.5837.4536.5536.9736.97742,800
Mar 14, 201936.9136.9136.2336.5436.54247,700
Mar 14, 20190.23 Dividend
Mar 13, 201937.3337.5537.1537.1936.96272,500
Mar 12, 201936.8437.3536.8437.1636.93127,900
Mar 11, 201936.2236.9235.8736.9036.67217,400
Mar 08, 201936.5636.6836.0136.0735.85180,400
Mar 07, 201937.7437.7436.8536.8836.65163,600
Mar 06, 201938.9338.9337.6837.7637.53144,700
Mar 05, 201939.1039.3038.8138.8538.61115,700
Mar 04, 201939.1639.5038.6039.0338.79157,200
Mar 01, 201939.5039.7238.9839.2138.97176,600
Feb 28, 201939.2139.5038.7439.3139.07234,900
Feb 27, 201938.8239.2438.5339.2138.97168,500
Feb 26, 201939.0839.2438.5738.7738.53228,400
Feb 25, 201939.1039.5038.7739.2639.02280,800
Feb 22, 201939.1739.3838.6439.1038.86178,100
Feb 21, 201938.8939.4138.5438.9338.69164,600
Feb 20, 201937.7639.0437.7639.0238.78205,000
Feb 19, 201937.3938.1937.3937.5637.33200,800
Feb 15, 201937.9738.3437.5437.6837.45200,900
Feb 14, 201937.7137.8937.4037.6037.37281,200
Feb 13, 201938.2638.4937.7437.9437.71171,000
Feb 12, 201937.1238.0337.1238.0137.77165,300
Feb 11, 201936.5536.8036.3336.7836.55107,400
Feb 08, 201936.9337.3136.3236.5236.29126,400
Feb 07, 201937.6837.8836.8037.1136.88140,400
Feb 06, 201937.3338.2237.3337.9237.69203,300
Feb 05, 201937.5237.7037.2837.5137.28147,000
Feb 04, 201936.9837.7736.7037.7037.47193,600
Feb 01, 201937.8838.1537.1437.2036.97264,800
Jan 31, 201937.2338.0536.8837.7337.50220,200
Jan 30, 201936.7637.6836.2337.5837.35298,600
Jan 29, 201937.1437.6236.1536.2736.05218,300
Jan 28, 201937.1937.6036.4436.8136.58213,200
Jan 25, 201937.5238.0637.3037.5637.33271,100
Jan 24, 201936.5036.9136.3036.8736.64409,900
Jan 23, 201937.4937.9736.5036.6536.42191,700
Jan 22, 201937.7437.9937.0337.3737.14202,000
Jan 18, 201937.9038.4837.5238.2738.03234,200
Jan 17, 201936.5738.0336.5737.5237.29308,100
Jan 16, 201935.9037.1035.9036.8136.58251,200
Jan 15, 201935.9236.0635.5735.8735.65152,400
Jan 14, 201935.9736.1335.5835.7835.56133,700
Jan 11, 201936.3436.5335.8936.2436.02160,300
Jan 10, 201936.0236.5936.0236.5536.32233,200
Jan 09, 201936.5836.8135.9236.3736.15250,000
Jan 08, 201935.8136.4235.6536.1235.90196,400
Jan 07, 201935.4636.3235.0235.5235.30245,800
Jan 04, 201934.4935.9034.2235.4035.18455,000
Jan 03, 201934.5834.6333.6633.7033.49410,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...