$30.12 -0.17 (%) Worthington Industries Inc - NYSE

Jul. 2, 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
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
3/11/201525.1025.7325.0525.71345,178
3/10/201525.8125.8725.1325.21327,499
3/9/201525.8926.2225.7126.05305,057
3/6/201526.1826.7425.6025.80471,207
3/5/201526.6827.0926.2326.51473,735
3/4/201526.6126.9326.5226.67328,501
3/3/201527.0327.3626.9426.96267,951
3/2/201526.9527.3526.7127.13473,482
2/27/201526.4627.3126.4427.00575,262
2/26/201526.4526.8726.4026.57381,955
2/25/201526.7127.0526.0226.52974,421
2/24/201528.0128.2826.2926.591,789,144
2/23/201530.8531.1230.3230.62238,880
2/20/201530.7931.1830.3431.14216,284
2/19/201530.3530.9130.0530.76184,554
2/18/201530.6231.0230.5430.66219,244
2/17/201531.1631.1930.7130.76230,624
2/13/201531.0031.2830.8131.13267,584
2/12/201530.3130.8630.0930.80269,185
2/11/201530.4030.4529.8829.96491,149
2/10/201530.5530.7530.0330.57377,399
  • 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!