WOR - Worthington Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201935.1035.7035.1035.2535.25125,827
Oct 17, 201935.1035.6034.8435.1935.19141,300
Oct 16, 201935.2735.6634.7334.9534.95127,900
Oct 15, 201935.2135.8234.7935.5035.50109,600
Oct 14, 201935.4235.5835.0335.0835.08197,100
Oct 11, 201935.4636.2935.2535.8135.81204,800
Oct 10, 201934.6535.0534.4234.5834.58172,800
Oct 09, 201934.9735.0534.0434.3134.31134,200
Oct 08, 201934.5435.1234.3134.6534.65155,200
Oct 07, 201935.3035.4234.8034.9234.92152,600
Oct 04, 201935.5536.0134.6735.1835.18175,900
Oct 03, 201935.0435.9235.0435.6135.61278,700
Oct 02, 201935.5435.9735.0735.3835.38455,100
Oct 01, 201936.3237.3235.8036.0436.04421,700
Sep 30, 201935.9336.4035.6536.0536.05527,800
Sep 27, 201935.4936.2935.4935.7135.71393,600
Sep 26, 201935.1035.4534.3435.1435.14511,400
Sep 25, 201934.8036.2434.1435.6335.63579,500
Sep 24, 201937.5237.7236.6136.9036.90305,500
Sep 23, 201936.9137.9236.9137.5937.59363,800
Sep 20, 201937.9838.7237.4037.5337.531,039,900
Sep 19, 201938.2538.8437.8938.2038.20167,400
Sep 18, 201938.5639.0438.2738.6238.62185,300
Sep 17, 201938.4438.8937.9538.7238.72167,500
Sep 16, 201938.3939.2738.1838.8638.86198,900
Sep 13, 201939.3639.7738.8438.9438.94268,900
Sep 12, 201939.1039.2538.1838.8938.89182,500
Sep 12, 20190.24 Dividend
Sep 11, 201938.0339.3937.3739.2839.04221,900
Sep 10, 201936.6937.9236.3537.9037.67173,800
Sep 09, 201935.6436.5235.4936.4836.26181,200
Sep 06, 201935.9136.0635.4135.4335.21136,900
Sep 05, 201935.4736.5434.9335.8535.63183,100
Sep 04, 201934.8235.0234.5134.9634.75108,100
Sep 03, 201934.0034.3233.4334.1533.94198,900
Aug 30, 201935.1135.1234.4034.7034.49165,400
Aug 29, 201934.3734.9834.3734.7234.51115,600
Aug 28, 201933.2034.3933.2034.1633.95203,600
Aug 27, 201934.1634.1933.2733.3633.16246,000
Aug 26, 201933.9133.9533.1833.7633.55352,300
Aug 23, 201934.7734.8733.2633.3833.18250,900
Aug 22, 201935.4035.6134.9535.2134.99166,300
Aug 21, 201935.7335.8835.1635.2235.00161,800
Aug 20, 201935.4635.9935.3635.4135.19144,800
Aug 19, 201935.4135.9635.1935.7235.50202,600
Aug 16, 201934.5935.0034.2934.7434.53368,300
Aug 15, 201935.4235.4234.0234.3234.11232,000
Aug 14, 201936.1636.4435.1035.2435.02222,000
Aug 13, 201936.4838.2136.4337.1636.93129,500
Aug 12, 201937.1537.2036.4436.7236.50123,500
Aug 09, 201938.4338.4337.0937.3537.12330,300
Aug 08, 201937.9039.0037.5638.7738.53284,200
Aug 07, 201937.6537.8737.0137.4637.23297,100
Aug 06, 201937.9138.4437.3738.4138.18196,900
Aug 05, 201938.3438.7937.4037.7037.47329,800
Aug 02, 201938.7139.3938.4539.2739.03259,900
Aug 01, 201940.0040.5838.8439.2439.00234,000
Jul 31, 201940.9141.2539.9640.2239.97441,700
Jul 30, 201940.1840.9939.9340.8740.62209,000
Jul 29, 201940.8340.8540.1440.5840.33277,100
Jul 26, 201940.3540.9940.0740.8140.56201,800
Jul 25, 201940.4240.7840.1940.3340.08300,900
Jul 24, 201939.5040.6439.5040.4840.23199,100
Jul 23, 201939.4740.0039.3839.9039.66210,800
Jul 22, 201939.7040.0338.9839.1838.94233,100
Jul 19, 201939.5840.2839.5839.6639.42232,900
Jul 18, 201939.0739.6039.0539.4339.19290,600
Jul 17, 201939.1539.5038.8639.1338.89277,000
Jul 16, 201938.6639.9238.5739.2138.97257,100
Jul 15, 201939.0739.2938.4538.8138.57177,000
Jul 12, 201938.2539.1238.2538.8538.61255,800
Jul 11, 201938.5238.9337.8138.0337.80307,500
Jul 10, 201939.1139.4638.6238.6438.40154,300
Jul 09, 201938.9239.2838.4238.8238.58271,300
Jul 08, 201940.0040.3139.0339.2939.05198,300
Jul 05, 201939.6740.1239.4840.1039.85159,000
Jul 03, 201940.4940.8139.9540.1639.91152,600
Jul 02, 201940.0740.7339.8240.2339.98248,000
Jul 01, 201940.9040.9639.9240.2940.04402,600
Jun 28, 201939.1540.2839.0640.2640.011,357,200
Jun 27, 201935.9539.0535.4338.9138.67444,400
Jun 26, 201937.5938.3037.5938.0737.84439,500
Jun 25, 201937.8837.9637.1937.2036.97245,800
Jun 24, 201938.3638.4237.7037.7237.49138,800
Jun 21, 201938.0538.7938.0538.2137.98434,300
Jun 20, 201938.5438.7937.8838.2738.04188,900
Jun 19, 201937.3937.8937.3737.7237.49148,700
Jun 18, 201936.7638.2736.7637.3337.10171,500
Jun 17, 201936.2436.9035.9536.2436.02178,000
Jun 14, 201936.6036.7636.0036.2336.01106,100
Jun 13, 201936.5737.0136.3136.7936.57105,600
Jun 13, 20190.23 Dividend
Jun 12, 201936.4136.5736.0836.4435.99111,400
Jun 11, 201936.6337.1336.2336.5236.07120,200
Jun 10, 201935.8236.2735.7035.9235.48109,500
Jun 07, 201935.6835.8335.3435.5835.14159,400
Jun 06, 201935.2835.7334.7235.4134.97241,500
Jun 05, 201935.9235.9235.0535.3834.94148,500
Jun 04, 201935.1735.9735.0735.9535.50129,000
Jun 03, 201934.2634.9034.2034.6134.18300,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...