$31.36 -4.03 (%) Worthington Industries Inc - NYSE

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center