$48.03 +0.80 (%) Worthington Industries Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOR historical data

Date Open High Low Close Volume
9/29/201646.8548.5046.7947.23839,767
9/28/201645.0047.0944.9146.891,039,982
9/27/201643.8644.3943.5544.27424,183
9/26/201644.0744.2543.5944.00401,558
9/23/201643.6044.3943.5344.17837,427
9/22/201643.2044.0943.0943.62448,374
9/21/201641.6742.5741.5342.51291,612
9/20/201641.2841.6540.8241.27350,580
9/19/201640.5241.2940.1141.06327,623
9/16/201640.9040.9140.1140.14711,478
9/15/201640.1741.2340.0541.16339,457
9/14/201639.7240.1739.3740.08354,961
9/13/201641.0741.0739.2839.75448,760
9/12/201640.7641.9340.1641.77364,234
9/9/201643.0043.0041.1441.32371,631
9/8/201644.1844.2043.3743.37220,349
9/7/201643.8244.4943.6744.28695,194
9/6/201643.6643.9743.2643.97326,461
9/2/201643.8844.0542.7243.29261,371
9/1/201642.8843.4642.4943.38298,055
8/31/201642.5143.0542.4242.90196,689
8/30/201643.4243.5542.4142.80218,587
8/29/201642.8543.4942.7543.42244,426
8/26/201643.1843.7742.5542.75168,921
8/25/201642.5843.2942.4942.90297,366
8/24/201643.6843.7542.5242.64282,814
8/23/201643.9744.4943.8644.02351,798
8/22/201642.0843.5742.0843.53327,631
8/19/201642.8142.8542.0542.36296,491
8/18/201642.9143.2142.5443.20269,064
8/17/201642.2542.9942.0342.65232,932
8/16/201642.6342.9242.3042.47237,583
8/15/201642.1642.9242.1442.57329,298
8/12/201642.6942.9041.6741.82302,620
8/11/201642.4942.7742.1242.64456,782
8/10/201642.6042.6342.0442.28280,643
8/9/201642.4942.8442.2642.31327,156
8/8/201643.4144.0042.2942.49441,539
8/5/201643.2043.5542.6743.28243,684
8/4/201642.9543.3642.7043.19389,269
8/3/201642.9042.9841.9042.96613,906
8/2/201644.1444.3042.7643.18550,544
8/1/201644.2744.4443.5043.96337,695
7/29/201644.7545.0244.1744.31451,510
7/28/201644.9744.9744.3644.66300,273
7/27/201645.2545.6244.4744.90275,961
7/26/201643.5345.0343.4444.98338,206
7/25/201643.7843.8943.1643.54197,244
7/22/201643.7444.0643.4244.00220,689
7/21/201644.3844.7843.5343.83259,416
7/20/201644.1044.5743.1744.18220,738
7/19/201645.0245.0744.0444.46309,850
7/18/201645.2145.5344.7845.47241,505
7/15/201645.4745.6544.8945.21311,636
7/14/201645.1145.6844.5845.20336,918
7/13/201644.7845.0744.1544.91332,045
7/12/201644.4045.0744.3444.75340,503
7/11/201643.8744.3043.7344.13408,442
7/8/201642.9043.8642.7243.67382,903
7/7/201642.8642.9741.9642.31327,507
7/6/201641.8042.7041.7942.53471,836
7/5/201641.7842.4041.5141.79548,818
7/1/201642.1343.9441.9042.011,108,115
6/30/201638.3742.3038.3742.301,297,730
6/29/201638.9538.9537.0837.97829,364
6/28/201636.6837.1236.5136.96782,234
6/27/201637.2737.3436.1636.26517,399
6/24/201638.9238.9237.0937.391,362,605
6/23/201639.6239.8339.0839.81274,105
6/22/201639.3039.5539.0139.05366,334
6/21/201640.1540.1738.8239.09299,687
6/20/201639.9340.8339.5240.32352,330
6/17/201639.4139.6338.9039.11611,354
6/16/201638.9139.3438.1639.27340,150
6/15/201639.2639.8138.9939.18318,194
6/14/201639.1939.5938.7339.07247,754
6/13/201639.4840.0239.1139.30273,877
6/10/201639.7840.2239.3139.72298,386
6/9/201640.1740.4639.2540.03302,208
6/8/201640.3241.0740.2640.51310,217
6/7/201639.3540.2439.3539.78365,296
6/6/201639.1739.7539.0939.61229,271
6/3/201638.5139.1838.3939.17314,202
6/2/201637.9138.2937.6438.19247,398
6/1/201636.8738.2536.7938.21426,346
5/31/201637.2637.7536.9037.36250,574
5/27/201637.3837.5936.4437.01356,677
5/26/201637.1337.5936.9337.46286,259
5/25/201636.5437.1236.5136.68596,424
5/24/201636.4036.9336.0236.51370,831
5/23/201635.6836.5835.5236.38216,716
5/20/201635.7236.1235.3635.96256,038
5/19/201634.5635.5934.3135.46265,954
5/18/201635.5036.3234.8134.98308,342
5/17/201636.4836.7035.5435.82379,391
5/16/201636.5036.9536.2236.43290,822
5/13/201635.6836.7435.4736.25252,269
5/12/201636.3136.4135.4235.89303,209
5/11/201636.4236.8735.7936.09249,701
5/10/201635.3536.3735.0036.37346,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center