$29.28 +1.39 (%) Worthington Industries Inc - NYSE

Feb. 12, 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
2/12/201628.3629.3628.3329.28288,477
2/11/201627.9528.4327.5127.89200,783
2/10/201628.4928.7528.2128.36163,374
2/9/201628.0328.8228.0328.38379,486
2/8/201628.9429.2228.3428.90350,518
2/5/201629.3730.1529.2129.33300,483
2/4/201629.6830.7329.3429.75478,517
2/3/201629.2129.8128.4029.58466,858
2/2/201628.1529.2328.1128.86301,945
2/1/201630.2030.2328.7928.83448,756
1/29/201628.3030.7127.5630.59684,640
1/28/201627.9428.2927.4428.26252,922
1/27/201627.4928.1427.4027.50215,581
1/26/201627.1028.1327.1028.00314,148
1/25/201627.6327.8326.8226.88284,858
1/22/201627.8628.2627.2427.79398,270
1/21/201627.5727.9227.0427.50481,810
1/20/201626.8328.0426.2127.80578,602
1/19/201626.8727.5726.2827.31470,077
1/15/201626.9427.1825.5026.41607,864
1/14/201628.4328.5927.7327.78504,469
1/13/201628.7029.2728.2228.30480,376
1/12/201629.5329.6928.7229.15618,766
1/11/201628.6029.3028.4129.22450,848
1/8/201628.6728.8028.2828.36450,568
1/7/201629.0929.7328.4828.55299,408
1/6/201629.4330.5129.3530.00510,276
1/5/201629.9630.2229.5730.01418,886
1/4/201629.6430.1429.4629.68368,027
12/31/201530.3730.6930.1430.14372,410
12/30/201530.7831.0930.4130.47219,047
12/29/201530.9631.0430.4730.95257,747
12/28/201530.7731.4130.2430.69338,964
12/24/201531.1331.4530.7831.04121,558
12/23/201530.9031.3630.6831.11363,847
12/22/201530.3931.0929.7630.85399,872
12/21/201530.0130.4429.7230.01262,934
12/18/201529.4430.2129.2729.75940,431
12/17/201527.4929.7327.4929.44602,978
12/16/201527.0027.1926.5026.99338,555
12/15/201527.9728.0026.6426.96321,850
12/14/201527.5828.0827.1427.63249,546
12/11/201528.1228.3527.4727.67313,068
12/10/201528.3929.8328.3929.34392,506
12/9/201528.8529.3628.1628.32276,415
12/8/201528.7628.9628.3728.53233,856
12/7/201530.2330.2329.0629.33250,432
12/4/201530.2430.6129.8830.38150,862
12/3/201530.7131.2530.1130.23247,911
12/2/201530.8831.1930.3330.42171,781
12/1/201530.8631.1730.7631.12122,527
11/30/201530.7331.3530.3630.77215,338
11/27/201529.9630.9629.7430.6476,655
11/25/201530.8731.0530.2630.30194,589
11/24/201529.6830.9829.6830.93193,660
11/23/201529.9130.5029.6929.75158,682
11/20/201530.7930.9529.8729.98312,894
11/19/201530.6131.1430.3830.60166,281
11/18/201529.7330.6729.1930.61195,875
11/17/201529.8830.0729.1629.31168,229
11/16/201529.6030.1529.3429.92135,148
11/13/201529.5630.3029.4229.64144,642
11/12/201529.7930.3429.4329.43180,462
11/11/201530.6931.1530.0430.30198,005
11/10/201530.0030.5129.9030.51286,804
11/9/201530.8130.9029.8130.10314,003
11/6/201530.5331.1430.0930.96296,072
11/5/201531.6431.7530.7530.81353,565
11/4/201532.0532.2831.3631.97351,843
11/3/201532.0232.8031.9532.05363,335
11/2/201530.5932.3530.3732.14501,365
10/30/201531.1331.6730.5430.70446,350
10/29/201531.0731.5730.7831.01295,048
10/28/201530.5431.5130.4731.36393,936
10/27/201530.4630.8730.1130.49307,830
10/26/201531.6731.9630.5730.62302,692
10/23/201531.1631.9630.9731.80425,527
10/22/201530.4431.5330.2930.92419,373
10/21/201530.3231.0430.0730.17462,783
10/20/201529.6130.4829.6130.09319,686
10/19/201529.7330.1829.5629.79423,065
10/16/201531.2531.3629.6129.85466,040
10/15/201530.1631.2630.0531.22410,136
10/14/201530.0230.4229.8130.04330,524
10/13/201529.5230.4429.2529.79293,948
10/12/201529.9829.9829.4229.87279,366
10/9/201529.6129.8828.9529.76264,255
10/8/201529.0029.7229.0029.24404,452
10/7/201528.9429.5828.3929.15325,108
10/6/201527.9928.9027.9928.61454,107
10/5/201527.9028.2127.6928.01315,531
10/2/201526.3827.5926.1327.57378,660
10/1/201526.6327.1026.0226.77441,139
9/30/201526.2526.6826.0526.48593,672
9/29/201525.8826.3825.5625.90632,856
9/28/201525.0925.8524.8425.66568,902
9/25/201526.0226.3425.1325.24650,823
9/24/201521.4525.9821.1025.901,554,713
9/23/201522.6522.6621.7221.88428,620
9/22/201522.9123.1822.2722.46410,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center