Worthington Industries Inc $39.89

down -0.29


30/7/2014 04:05 PM  |  NYSE : WOR  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOR historical data

Date Open High Low Close Volume
7/30/201440.7540.7839.8439.89260,818
7/29/201441.0841.1940.1840.18303,038
7/28/201440.7740.9640.4140.95286,312
7/25/201440.4841.0740.4740.81231,447
7/24/201442.1842.2640.8740.91332,228
7/23/201442.1942.4242.0142.10180,377
7/22/201441.9942.4541.9942.26238,642
7/21/201441.9142.2841.4641.65330,748
7/18/201441.1742.3641.1742.24236,971
7/17/201441.5642.1741.0541.23301,360
7/16/201442.1342.4941.6241.99370,816
7/15/201441.8742.0841.5441.81240,095
7/14/201442.1042.1041.5941.77179,685
7/11/201441.7142.1041.4241.80188,265
7/10/201441.7642.4439.9041.87309,210
7/9/201442.7643.1342.3442.71318,454
7/8/201442.2542.8041.9842.71597,791
7/7/201442.9743.2042.2842.38344,923
7/3/201443.0243.5242.5143.32407,269
7/2/201443.6243.8243.0043.05371,729
7/1/201443.2544.4743.2543.76524,200
6/30/201443.4943.6842.7543.04548,365
6/27/201442.3043.8642.1643.85685,498
6/26/201444.9845.3941.7742.37739,323
6/25/201442.1443.3042.1443.23349,167
6/24/201442.8843.6942.2642.35334,906
6/23/201443.0643.4142.8443.07247,794
6/20/201442.6842.9442.1942.93793,691
6/19/201442.8742.9642.4042.44309,004
6/18/201441.9042.6441.8242.55241,406
6/17/201440.8742.2540.6941.93418,069
6/16/201441.5241.6140.7741.03208,147
6/13/201441.2841.6441.0841.46190,313
6/12/201441.2941.5140.9341.07348,955
6/11/201441.4041.6241.2441.54187,721
6/10/201441.6641.7341.3041.66169,799
6/9/201441.5841.9341.4141.68311,688
6/6/201441.3242.0041.1041.77341,532
6/5/201440.3041.4440.0841.16269,121
6/4/201439.8840.4539.8840.16190,506
6/3/201439.9140.1839.6140.06262,784
6/2/201440.3840.6739.9540.15290,890
5/30/201440.4940.4940.1340.30331,782
5/29/201440.5340.6739.8840.61167,074
5/28/201440.6140.8440.0340.27210,500
5/27/201440.5641.0740.4140.73277,927
5/23/201439.7440.3039.6640.25269,738
5/22/201439.6940.6039.1739.74520,322
5/21/201438.4138.8237.9538.47341,496
5/20/201439.5039.5437.9838.09586,266
5/19/201438.4139.6438.2739.57405,543
5/16/201438.3038.5137.9838.50303,633
5/15/201438.2938.4837.6238.37461,751
5/14/201438.7238.9338.3638.52376,657
5/13/201439.0439.2838.6738.69392,577
5/12/201437.6939.2937.6039.09437,881
5/9/201436.7637.5036.7337.35359,843
5/8/201437.0337.9136.9637.01388,292
5/7/201436.2137.0336.0637.02385,815
5/6/201436.1336.3435.8136.25362,544
5/5/201436.7336.7336.0436.17324,548
5/2/201437.1537.6636.9437.17402,494
5/1/201436.7537.4836.3937.02706,696
4/30/201436.8436.9236.0936.80383,194
4/29/201436.9537.2536.8136.99305,928
4/28/201436.7637.0436.0936.75310,684
4/25/201436.9737.4036.5736.74244,277
4/24/201437.7237.7237.1637.23372,708
4/23/201437.3937.7437.3037.51296,112
4/22/201437.1337.8637.0037.49275,084
4/21/201436.9237.3136.7337.17246,497
4/17/201436.5237.1636.5236.92276,242
4/16/201436.2637.0436.2236.61344,177
4/15/201436.0536.3235.1136.08365,111
4/14/201436.1236.5035.7936.08279,055
4/11/201436.0036.5835.5635.70394,454
4/10/201437.7538.0336.1136.34389,863
4/9/201437.8437.9437.2037.67445,853
4/8/201437.6538.2437.3337.72400,468
4/7/201438.7738.9037.5137.65557,329
4/4/201439.7539.7538.5038.86541,930
4/3/201439.8139.8139.0739.27328,241
4/2/201439.8040.1939.5539.81501,878
4/1/201438.2539.1538.0539.03614,818
3/31/201437.8438.4337.5938.25621,315
3/28/201437.8638.9337.6537.65437,361
3/27/201440.5240.5237.9038.64651,826
3/26/201441.3541.4540.4240.48600,309
3/25/201441.1841.7940.9841.00498,396
3/24/201441.8442.1141.0041.06335,033
3/21/201441.4942.3641.3841.86531,880
3/20/201441.2041.7241.1641.26238,015
3/19/201441.2241.7041.0341.32383,557
3/18/201440.3641.3740.2141.35429,636
3/17/201440.6041.1440.0640.41263,579
3/14/201439.6740.4839.6740.24268,779
3/13/201440.2940.4039.4239.90326,830
3/12/201439.8740.6939.8740.02322,167
3/11/201441.4541.5839.9840.36348,171
3/10/201440.9241.4540.4641.34392,903
Trading Center