$37.75 +0.08 (%) Worthington Industries Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201637.7238.3337.3337.75305,543
4/28/201638.0838.6137.4937.67311,495
4/27/201637.0038.1236.8538.05446,505
4/26/201636.6637.3135.8037.14291,077
4/25/201636.4936.4935.7936.45481,629
4/22/201637.1337.8036.5736.77386,228
4/21/201637.4937.9437.0437.28263,764
4/20/201638.1838.4237.2437.38321,788
4/19/201638.0138.5837.6438.05353,585
4/18/201637.0737.9537.0037.58365,039
4/15/201636.9537.6836.8137.36319,685
4/14/201637.2837.2936.6737.00298,580
4/13/201637.3237.6037.0637.24452,143
4/12/201636.4136.9136.1336.76244,567
4/11/201636.4536.6736.2336.37244,669
4/8/201635.2236.1335.0835.88385,303
4/7/201635.1535.5034.5234.79351,222
4/6/201635.8835.9135.3035.38410,597
4/5/201635.5236.4435.4635.94342,420
4/4/201636.3636.8235.8035.86398,147
4/1/201635.3236.4934.7836.41454,031
3/31/201636.2636.6635.5735.64430,235
3/30/201636.1936.6835.5636.14446,773
3/29/201635.4636.1735.0236.08719,477
3/28/201636.0336.0335.3435.59380,668
3/24/201635.4536.1935.4335.71531,241
3/23/201635.1337.2135.0035.24581,908
3/22/201636.1536.5635.5036.17331,844
3/21/201636.7436.7535.8736.40373,926
3/18/201636.3036.9535.8036.44917,045
3/17/201634.4736.1233.8635.99519,277
3/16/201633.3934.7333.0334.43415,959
3/15/201633.8733.9033.0433.45334,132
3/14/201633.7634.9832.9234.36483,161
3/11/201633.5234.5133.1034.05338,767
3/10/201633.1133.2732.3633.26329,559
3/9/201632.7133.1932.2133.04394,008
3/8/201633.4233.7632.4132.57493,265
3/7/201632.7033.7732.4633.77435,827
3/4/201633.8734.0232.5832.68477,420
3/3/201633.2433.9533.0933.91513,363
3/2/201632.1733.2832.1733.25369,270
3/1/201631.4132.1031.0932.06281,849
2/29/201630.8231.6530.7931.11261,415
2/26/201630.7031.1830.4930.70227,609
2/25/201630.2730.5429.9430.54174,757
2/24/201629.8630.4429.6030.33241,060
2/23/201629.8630.5329.7130.31318,070
2/22/201630.1130.4629.7330.17206,413
2/19/201629.6930.0429.3729.63223,985
2/18/201630.2830.3129.6229.84200,419
2/17/201629.7130.6129.7130.30275,173
2/16/201629.5629.9728.9629.56289,938
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center