$42.30 +4.33 (%) Worthington Industries Inc - New York Stock Exchange, Inc.

Jun. 30, 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
6/30/201638.3742.3038.3742.301,297,730
6/29/201638.9538.9537.0837.97829,364
6/28/201636.6837.1236.5136.96782,234
6/27/201637.2737.3436.1636.26517,399
6/24/201638.9238.9237.0937.391,362,605
6/23/201639.6239.8339.0839.81274,105
6/22/201639.3039.5539.0139.05366,334
6/21/201640.1540.1738.8239.09299,687
6/20/201639.9340.8339.5240.32352,330
6/17/201639.4139.6338.9039.11611,354
6/16/201638.9139.3438.1639.27340,150
6/15/201639.2639.8138.9939.18318,194
6/14/201639.1939.5938.7339.07247,754
6/13/201639.4840.0239.1139.30273,877
6/10/201639.7840.2239.3139.72298,386
6/9/201640.1740.4639.2540.03302,208
6/8/201640.3241.0740.2640.51310,217
6/7/201639.3540.2439.3539.78365,296
6/6/201639.1739.7539.0939.61229,271
6/3/201638.5139.1838.3939.17314,202
6/2/201637.9138.2937.6438.19247,398
6/1/201636.8738.2536.7938.21426,346
5/31/201637.2637.7536.9037.36250,574
5/27/201637.3837.5936.4437.01356,677
5/26/201637.1337.5936.9337.46286,259
5/25/201636.5437.1236.5136.68596,424
5/24/201636.4036.9336.0236.51370,831
5/23/201635.6836.5835.5236.38216,716
5/20/201635.7236.1235.3635.96256,038
5/19/201634.5635.5934.3135.46265,954
5/18/201635.5036.3234.8134.98308,342
5/17/201636.4836.7035.5435.82379,391
5/16/201636.5036.9536.2236.43290,822
5/13/201635.6836.7435.4736.25252,269
5/12/201636.3136.4135.4235.89303,209
5/11/201636.4236.8735.7936.09249,701
5/10/201635.3536.3735.0036.37346,797
5/9/201636.2036.2034.2134.99559,724
5/6/201636.0836.9735.8836.66270,775
5/5/201636.7636.8535.9336.17255,471
5/4/201636.2537.1136.2536.52288,629
5/3/201637.5537.9136.3036.66322,159
5/2/201637.9638.4337.3038.26345,293
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center