$26.23 -0.44 (%) Worthington Industries Inc - NYSE

Mar. 5, 2015 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOR historical data

Date Open High Low Close Volume
3/4/201526.6126.9326.5226.67328,501
3/3/201527.0327.3626.9426.96267,951
3/2/201526.9527.3526.7127.13473,482
2/27/201526.4627.3126.4427.00575,262
2/26/201526.4526.8726.4026.57381,955
2/25/201526.7127.0526.0226.52974,421
2/24/201528.0128.2826.2926.591,789,144
2/23/201530.8531.1230.3230.62238,880
2/20/201530.7931.1830.3431.14216,284
2/19/201530.3530.9130.0530.76184,554
2/18/201530.6231.0230.5430.66219,244
2/17/201531.1631.1930.7130.76230,624
2/13/201531.0031.2830.8131.13267,584
2/12/201530.3130.8630.0930.80269,185
2/11/201530.4030.4529.8829.96491,149
2/10/201530.5530.7530.0330.57377,399
2/9/201531.0531.3230.5230.52479,631
2/6/201530.6431.6630.6431.16511,551
2/5/201529.9130.8529.7230.77601,585
2/4/201530.0430.2129.6729.90523,649
2/3/201529.9230.3629.5430.33876,649
2/2/201530.1130.2129.0029.46716,994
1/30/201530.0030.3129.7129.93750,553
1/29/201529.5730.5029.3430.391,178,147
1/28/201530.0230.1029.2029.57733,436
1/27/201528.8130.2528.2829.71874,851
1/26/201528.3929.1827.9829.08860,970
1/23/201527.3528.6927.0628.411,241,123
1/22/201526.3927.8626.1727.501,192,897
1/21/201525.8726.4725.7826.10718,572
1/20/201525.7726.0525.1625.89772,614
1/16/201524.1125.7424.0625.651,595,903
1/15/201524.6024.6124.0724.18906,745
1/14/201524.7224.9324.0224.38593,262
1/13/201525.9826.0825.0125.29477,784
1/12/201526.3326.3725.3125.79577,287
1/9/201527.1127.1826.2226.25567,024
1/8/201527.1027.1826.5526.991,211,252
1/7/201528.3028.5826.3526.751,111,085
1/6/201528.7428.9427.8527.93571,586
1/5/201529.7529.7528.4228.78491,398
1/2/201530.1430.5129.7829.85370,110
12/31/201431.0531.0930.0930.09520,594
12/30/201430.8631.1830.5030.86476,200
12/29/201430.5331.3030.4530.89381,612
12/26/201430.6630.7630.3830.43210,586
12/24/201430.0130.5529.8530.41215,055
12/23/201430.0030.2729.7930.07356,138
12/22/201430.0630.4029.5929.77603,299
12/19/201430.9131.1930.0630.061,717,183
12/18/201435.7036.0030.5031.361,611,648
12/17/201434.2535.5433.8135.39571,293
12/16/201434.4035.4934.2534.25443,369
12/15/201435.4335.6334.4534.47295,911
12/12/201436.1236.2735.3135.35287,933
12/11/201436.7537.2136.4936.60242,310
12/10/201438.0338.0636.8336.98224,667
12/9/201436.5038.5336.4638.36250,163
12/8/201437.4238.0436.5337.07193,183
12/5/201437.4438.2737.2637.66246,655
12/4/201438.1238.2937.2737.49217,066
12/3/201437.8238.8337.5238.26246,147
12/2/201437.5038.2137.4037.69134,798
12/1/201437.5437.8637.1237.41202,317
11/28/201438.2738.3537.4737.71147,773
11/26/201438.7238.8938.1538.48149,808
11/25/201438.2538.8438.2538.5789,488
11/24/201437.7638.5637.6038.38188,032
11/21/201438.3538.5137.5137.73198,937
11/20/201436.5337.5436.5337.44128,169
11/19/201437.8738.0136.7336.92203,282
11/18/201438.1238.6038.0738.17223,147
11/17/201437.8238.2637.5338.00113,452
11/14/201437.6838.2937.5337.96176,322
11/13/201438.4038.6237.5237.70160,138
11/12/201437.8438.4537.8438.28135,383
11/11/201438.0838.5737.9138.18211,080
11/10/201438.9439.1938.0338.33176,644
11/7/201438.5739.2338.1538.93300,942
11/6/201437.8738.4137.6138.38170,136
11/5/201437.9738.3737.4838.00229,882
11/4/201438.0238.1437.4637.81168,583
11/3/201438.6138.7237.8538.16255,176
10/31/201438.2638.9837.3538.65449,791
10/30/201436.8037.8936.6437.57350,112
10/29/201437.7938.2436.9037.09215,810
10/28/201436.1037.5935.6737.50357,308
10/27/201435.7735.8835.0835.71265,099
10/24/201436.1236.3335.8536.08210,265
10/23/201435.7336.3135.3736.02325,802
10/22/201435.9136.4035.2235.25234,283
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center