$36.25 +0.34 (%) Worthington Industries Inc - NYSE

Oct. 22, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOR historical data

Date Open High Low Close Volume
10/21/201435.2635.9235.1535.91287,716
10/20/201434.8435.6134.7034.92462,900
10/17/201435.3235.6834.6334.81346,050
10/16/201434.2335.2834.1335.02430,605
10/15/201434.1635.0733.6034.77435,687
10/14/201434.4435.8234.4434.87481,856
10/13/201434.1034.9733.9034.07394,612
10/10/201434.5735.1233.9234.06614,138
10/9/201436.0336.2234.6234.77446,558
10/8/201435.4636.2134.6936.19514,340
10/7/201435.8436.5635.6335.63413,543
10/6/201436.3336.7635.9436.17390,496
10/3/201436.4936.9136.0136.06421,828
10/2/201435.9936.7935.9236.42471,813
10/1/201437.0737.2936.1636.19616,560
9/30/201436.9137.7536.4037.22958,660
9/29/201436.0236.9635.7536.79480,404
9/26/201436.5436.6536.2936.44319,370
9/25/201437.4837.9735.5136.601,014,472
9/24/201438.2838.3737.6238.00326,356
9/23/201438.2738.6537.9938.00268,499
9/22/201438.3738.5637.8338.31305,363
9/19/201439.3739.5838.2938.39575,271
9/18/201439.7439.7439.1139.36220,040
9/17/201439.6339.9139.1739.46248,353
9/16/201438.7439.6238.5039.34270,948
9/15/201439.2639.5938.7638.91226,959
9/12/201440.0840.3039.1639.29260,545
9/11/201439.3340.1639.1340.04332,999
9/10/201439.7139.8939.1239.76395,070
9/9/201440.1440.1539.6239.80314,965
9/8/201440.5640.6039.9640.07206,745
9/5/201440.6640.8640.1740.69121,141
9/4/201440.6941.4440.4140.61139,583
9/3/201441.3241.4240.5940.65209,042
9/2/201440.6341.1240.3940.99290,887
8/29/201440.3040.5239.8740.44186,932
8/28/201440.6240.6240.0940.22170,070
8/27/201441.0141.2440.7240.81123,269
8/26/201440.7541.2340.4541.07177,930
8/25/201440.7840.7840.2540.67100,067
8/22/201440.5440.7540.1040.56155,314
8/21/201441.1041.1040.3140.65176,313
8/20/201441.2841.2840.7741.11177,474
8/19/201441.4941.7141.3141.44170,364
8/18/201441.1041.5040.9041.49243,503
8/15/201440.7940.8540.2740.68338,540
8/14/201440.5140.5140.1940.38209,136
8/13/201439.6640.5439.6640.41196,544
8/12/201439.5639.7639.1539.60240,189
8/11/201440.2440.6539.6539.78315,082
8/8/201439.2140.0039.1239.79333,400
8/7/201439.5339.7838.9239.25220,844
8/6/201438.4339.6338.3339.36251,579
8/5/201438.8839.3138.4238.71208,709
8/4/201439.4439.7638.7639.19280,274
8/1/201438.2439.5638.0039.22715,261
7/31/201439.2739.7038.1838.25793,648
7/30/201440.7540.7839.8439.89260,818
7/29/201441.0841.1940.1840.18303,038
7/28/201440.7740.9640.4140.95286,312
7/25/201440.4841.0740.4740.81231,447
7/24/201442.1842.2640.8740.91332,228
7/23/201442.1942.4242.0142.10180,377
7/22/201441.9942.4541.9942.26238,642
7/21/201441.9142.2841.4641.65330,748
7/18/201441.1742.3641.1742.24236,971
7/17/201441.5642.1741.0541.23301,360
7/16/201442.1342.4941.6241.99370,816
7/15/201441.8742.0841.5441.81240,095
7/14/201442.1042.1041.5941.77179,685
7/11/201441.7142.1041.4241.80188,265
7/10/201441.7642.4439.9041.87309,210
7/9/201442.7643.1342.3442.71318,454
7/8/201442.2542.8041.9842.71597,791
7/7/201442.9743.2042.2842.38344,923
7/3/201443.0243.5242.5143.32407,269
7/2/201443.6243.8243.0043.05371,729
7/1/201443.2544.4743.2543.76524,200
6/30/201443.4943.6842.7543.04548,365
6/27/201442.3043.8642.1643.85685,498
6/26/201444.9845.3941.7742.37739,323
6/25/201442.1443.3042.1443.23349,167
6/24/201442.8843.6942.2642.35334,906
6/23/201443.0643.4142.8443.07247,794
6/20/201442.6842.9442.1942.93793,691
6/19/201442.8742.9642.4042.44309,004
6/18/201441.9042.6441.8242.55241,406
6/17/201440.8742.2540.6941.93418,069
6/16/201441.5241.6140.7741.03208,147
6/13/201441.2841.6441.0841.46190,313
6/12/201441.2941.5140.9341.07348,955
6/11/201441.4041.6241.2441.54187,721
6/10/201441.6641.7341.3041.66169,799
6/9/201441.5841.9341.4141.68311,688
6/6/201441.3242.0041.1041.77341,532
6/5/201440.3041.4440.0841.16269,121
6/4/201439.8840.4539.8840.16190,506
6/3/201439.9140.1839.6140.06262,784
6/2/201440.3840.6739.9540.15290,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center