$27.03 -0.10 (%) Worthington Industries Inc - NYSE

Aug. 4, 2015 | 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
8/3/201526.9827.6926.5527.13285,406
7/31/201528.0628.6326.9227.06516,395
7/30/201528.6529.0827.7727.83294,669
7/29/201527.8928.9627.6228.62347,051
7/28/201526.5528.2126.5527.77454,456
7/27/201525.8726.5025.8226.27318,767
7/24/201527.1827.3826.2226.27356,011
7/23/201527.5828.1027.2927.32249,530
7/22/201527.7527.9027.2027.43226,610
7/21/201527.8828.5927.8828.02270,901
7/20/201527.9028.0827.4827.91301,698
7/17/201528.5428.7427.7727.96361,646
7/16/201528.8628.9828.3628.61287,275
7/15/201529.7429.8728.7028.75239,315
7/14/201529.6429.9529.3929.88200,778
7/13/201529.2129.7829.1429.75227,780
7/10/201529.0029.5628.5229.09231,395
7/9/201528.7328.9528.4328.48224,991
7/8/201528.9929.4128.2028.30706,158
7/7/201529.3229.6528.6029.49245,105
7/6/201529.9430.2729.5029.58343,186
7/2/201530.3330.6629.5330.12287,186
7/1/201530.3830.8630.0730.29456,568
6/30/201530.9031.1229.8030.06521,619
6/29/201530.7531.5330.2930.58604,491
6/26/201530.4731.3830.1730.921,576,273
6/25/201528.3531.0328.3230.29907,599
6/24/201528.4228.4928.0328.22305,294
6/23/201527.7328.5327.5328.49333,651
6/22/201527.9828.1227.7127.80309,501
6/19/201527.8628.2127.5927.811,078,213
6/18/201527.3028.2327.0527.95414,776
6/17/201527.5327.6027.1127.19339,745
6/16/201526.6527.5326.3927.45326,667
6/15/201527.5127.5126.2526.75393,715
6/12/201527.5327.7727.3027.63220,580
6/11/201527.8728.0227.4327.63207,480
6/10/201527.5828.4127.3328.03283,170
6/9/201527.3527.7927.1227.21431,785
6/8/201528.2928.2927.1527.39236,001
6/5/201528.0628.2927.6728.26217,852
6/4/201528.0728.5427.8828.18183,119
6/3/201527.8428.7527.8428.35279,553
6/2/201527.1127.9826.7227.70255,067
6/1/201527.3727.4226.6927.10254,158
5/29/201527.1327.6227.0327.21339,190
5/28/201527.1927.1926.5827.06275,017
5/27/201526.8527.4126.5027.34199,213
5/26/201527.2427.3626.3926.80325,327
5/22/201527.6727.8927.1527.41172,783
5/21/201527.9728.0827.4427.67300,454
5/20/201527.3628.1327.1127.90229,398
5/19/201527.6528.0026.5627.26304,801
5/18/201527.2027.8626.9927.79209,896
5/15/201527.7327.8327.1127.38181,098
5/14/201527.7128.0927.1427.76247,607
5/13/201527.2527.5227.0627.40144,049
5/12/201527.3127.3126.6327.07181,424
5/11/201526.9527.7126.9527.32200,469
5/8/201526.7127.0926.6226.85190,302
5/7/201526.3326.5725.9026.33212,059
5/6/201527.0127.1126.3626.61213,232
5/5/201527.4327.7826.6226.79267,547
5/4/201527.5527.9227.3327.35222,213
5/1/201527.3427.6326.8727.53322,368
4/30/201527.5028.0026.9727.03525,359
4/29/201528.1928.1927.5427.84247,708
4/28/201527.3428.6827.3428.56282,690
4/27/201527.4828.0027.0927.28264,482
4/24/201527.6827.9926.9627.27264,768
4/23/201526.9827.7926.9727.61240,196
4/22/201527.0827.4926.5127.05183,650
4/21/201527.4127.7526.9527.00188,014
4/20/201526.7327.5426.6427.52206,637
4/17/201527.3127.3126.3426.56307,741
4/16/201528.4328.4327.4827.49253,337
4/15/201527.7428.5927.7328.38331,639
4/14/201527.6928.0227.5027.66231,915
4/13/201527.9927.9927.4127.63257,476
4/10/201528.0628.4027.6128.04229,451
4/9/201527.1527.8327.1127.81234,369
4/8/201527.5827.6026.9027.27349,705
4/7/201527.6827.7227.3027.42281,131
4/6/201527.5227.7327.3127.67375,568
4/2/201527.4227.7727.1627.43211,786
4/1/201526.4027.6026.2927.50499,665
3/31/201526.7526.7926.0126.61662,851
3/30/201526.5127.3326.4627.03377,700
3/27/201526.0026.5125.7026.40494,176
3/26/201525.8427.1725.5726.10746,605
3/25/201528.8328.8425.6425.901,533,400
3/24/201528.5028.8028.1728.77329,409
3/23/201527.8428.6027.7328.51413,992
3/20/201527.2427.9727.1527.90986,320
3/19/201526.8927.2026.6727.02306,180
3/18/201526.1627.7926.0927.31524,676
3/17/201525.4526.5425.4526.45405,622
3/16/201526.0726.0925.3225.51417,263
3/13/201526.4026.5725.8426.12242,952
3/12/201526.0226.7425.9926.64290,138
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!