$56.82 +0.09 (%) Worthington Industries Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOR historical data

Date Open High Low Close Volume
12/2/201656.6757.4156.3256.82566,671
12/1/201656.3356.8655.6156.731,029,321
11/30/201658.1558.3556.2756.281,070,992
11/29/201658.4558.7157.0357.721,204,123
11/28/201661.4961.5559.8360.31703,949
11/25/201661.7461.9361.2461.45175,036
11/23/201662.0462.1361.0161.73592,131
11/22/201660.5162.4459.7562.35716,528
11/21/201658.9359.4257.9558.99504,752
11/18/201658.2258.4957.3958.44396,328
11/17/201657.3858.3957.3258.19536,221
11/16/201657.2057.7355.7557.02611,059
11/15/201658.0958.3957.1557.701,319,684
11/14/201656.1258.8956.1258.871,169,459
11/11/201652.6555.6452.6555.381,001,954
11/10/201653.0753.8751.8852.26707,618
11/9/201650.0852.4849.7852.06848,625
11/8/201648.1949.8248.1949.50402,255
11/7/201648.2948.8648.1748.45625,973
11/4/201646.8747.8046.1647.21825,357
11/3/201645.7546.9145.7546.77663,973
11/2/201645.1646.3345.1645.45481,559
11/1/201647.3947.8545.0845.33561,515
10/31/201646.6147.2846.3147.00573,034
10/28/201646.5747.1746.2046.47601,652
10/27/201648.1948.1946.6046.77728,281
10/26/201648.0448.8347.7648.20579,255
10/25/201648.7649.1148.1048.17335,308
10/24/201649.7349.7348.2648.31318,279
10/21/201647.9248.6247.5947.86441,319
10/20/201648.2048.6947.2548.39693,117
10/19/201647.8448.7247.4548.38459,097
10/18/201648.6448.7847.4247.69771,848
10/17/201647.5648.3247.2747.80254,374
10/14/201647.9148.4347.5347.55342,300
10/13/201647.4547.8246.4147.51478,057
10/12/201648.1548.7547.9348.49274,145
10/11/201648.8449.0447.8148.16526,696
10/10/201648.9549.7248.9549.22327,125
10/7/201648.0048.6447.5548.54766,493
10/6/201647.0447.9546.7847.59719,555
10/5/201647.7147.7547.0247.49455,486
10/4/201647.8348.4046.9747.17511,193
10/3/201648.1648.3647.7448.21538,803
9/30/201647.7248.4746.9548.03609,043
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center