Worley Limited (ASX:WOR)
Australia
· Delayed Price · Currency is AUD 11.71
-0.01 (-0.09%)
Apr 29, 2026, 4:12 PM AEST
Worley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.64 | 11.81 | 11.57 | 11.71 | 11.71 | -0.09% | 2,414,230 |
| Apr 28, 2026 | 11.82 | 11.90 | 11.71 | 11.72 | 11.72 | -0.85% | 2,507,851 |
| Apr 27, 2026 | 11.80 | 11.99 | 11.71 | 11.82 | 11.82 | -0.51% | 1,198,927 |
| Apr 24, 2026 | 11.94 | 12.04 | 11.84 | 11.88 | 11.88 | 1.28% | 2,016,082 |
| Apr 23, 2026 | 11.52 | 11.74 | 11.44 | 11.73 | 11.73 | 0.95% | 1,719,517 |
| Apr 22, 2026 | 11.55 | 11.77 | 11.42 | 11.62 | 11.62 | 1.66% | 1,886,649 |
| Apr 21, 2026 | 11.02 | 11.60 | 11.02 | 11.43 | 11.43 | 2.70% | 4,068,508 |
| Apr 20, 2026 | 11.72 | 11.73 | 10.96 | 11.13 | 11.13 | -5.84% | 4,019,279 |
| Apr 17, 2026 | 11.69 | 11.90 | 11.64 | 11.82 | 11.82 | 1.37% | 1,516,744 |
| Apr 16, 2026 | 11.69 | 11.72 | 11.48 | 11.66 | 11.66 | 1.04% | 1,931,622 |
| Apr 15, 2026 | 11.81 | 11.90 | 11.50 | 11.54 | 11.54 | -2.12% | 1,572,621 |
| Apr 14, 2026 | 12.00 | 12.03 | 11.79 | 11.79 | 11.79 | -1.17% | 977,242 |
| Apr 13, 2026 | 12.11 | 12.16 | 11.91 | 11.93 | 11.93 | -1.16% | 922,192 |
| Apr 10, 2026 | 11.93 | 12.07 | 11.90 | 12.07 | 12.07 | 0.42% | 1,894,011 |
| Apr 9, 2026 | 11.96 | 12.15 | 11.83 | 12.02 | 12.02 | 2.21% | 2,624,340 |
| Apr 8, 2026 | 11.51 | 11.84 | 11.51 | 11.76 | 11.76 | 2.53% | 3,118,136 |
| Apr 7, 2026 | 11.47 | 11.48 | 11.31 | 11.47 | 11.47 | 2.14% | 2,209,328 |
| Apr 2, 2026 | 11.30 | 11.42 | 11.21 | 11.23 | 11.23 | -1.32% | 3,740,850 |
| Apr 1, 2026 | 11.34 | 11.43 | 11.23 | 11.38 | 11.38 | 1.52% | 2,417,727 |
| Mar 31, 2026 | 11.27 | 11.35 | 11.10 | 11.21 | 11.21 | -0.53% | 4,198,659 |
| Mar 30, 2026 | 11.00 | 11.35 | 10.87 | 11.27 | 11.27 | 1.62% | 2,432,234 |
| Mar 27, 2026 | 11.03 | 11.24 | 10.93 | 11.09 | 11.09 | -0.72% | 1,759,544 |
| Mar 26, 2026 | 11.00 | 11.24 | 10.96 | 11.17 | 11.17 | 2.20% | 2,296,986 |
| Mar 25, 2026 | 10.69 | 10.97 | 10.69 | 10.93 | 10.93 | 2.82% | 2,168,290 |
| Mar 24, 2026 | 10.73 | 10.87 | 10.49 | 10.63 | 10.63 | 0.57% | 2,171,202 |
| Mar 23, 2026 | 10.52 | 10.65 | 10.37 | 10.57 | 10.57 | -0.56% | 3,572,951 |
| Mar 20, 2026 | 10.47 | 10.71 | 10.46 | 10.63 | 10.63 | 1.53% | 8,029,135 |
| Mar 19, 2026 | 10.18 | 10.60 | 10.06 | 10.47 | 10.47 | 2.95% | 4,833,445 |
| Mar 18, 2026 | 10.30 | 10.35 | 10.15 | 10.17 | 10.17 | 1.19% | 2,519,285 |
| Mar 17, 2026 | 9.97 | 10.16 | 9.96 | 10.05 | 10.05 | 1.31% | 2,455,423 |
| Mar 16, 2026 | 9.97 | 10.23 | 9.84 | 9.92 | 9.92 | 0.81% | 5,160,699 |
| Mar 13, 2026 | 9.94 | 10.02 | 9.80 | 9.84 | 9.84 | -1.11% | 4,242,579 |
| Mar 12, 2026 | 10.19 | 10.20 | 9.80 | 9.95 | 9.95 | -2.26% | 7,897,254 |
| Mar 11, 2026 | 10.29 | 10.49 | 10.18 | 10.18 | 10.18 | -2.12% | 5,376,357 |
| Mar 10, 2026 | 10.60 | 10.74 | 10.36 | 10.40 | 10.40 | -1.14% | 4,166,018 |
| Mar 9, 2026 | 10.85 | 10.90 | 10.26 | 10.52 | 10.52 | -4.01% | 5,730,741 |
| Mar 6, 2026 | 10.80 | 11.11 | 10.80 | 10.96 | 10.96 | -0.63% | 3,074,333 |
| Mar 5, 2026 | 10.90 | 11.11 | 10.72 | 11.03 | 11.03 | 2.89% | 5,317,369 |
| Mar 4, 2026 | 11.01 | 11.11 | 10.65 | 10.72 | 10.72 | -5.30% | 3,630,077 |
| Mar 3, 2026 | 11.18 | 11.47 | 10.93 | 11.32 | 11.07 | 0.18% | 4,501,286 |
| Mar 2, 2026 | 11.34 | 11.62 | 11.24 | 11.30 | 11.05 | -0.35% | 4,152,127 |
| Feb 27, 2026 | 11.16 | 11.38 | 10.85 | 11.34 | 11.09 | -3.16% | 8,880,114 |
| Feb 26, 2026 | 13.29 | 13.48 | 11.58 | 11.71 | 11.45 | -10.20% | 7,192,524 |
| Feb 25, 2026 | 12.99 | 13.06 | 12.73 | 13.04 | 12.75 | 0.69% | 2,749,968 |
| Feb 24, 2026 | 12.90 | 13.21 | 12.89 | 12.95 | 12.66 | -1.22% | 2,379,331 |
| Feb 23, 2026 | 13.37 | 13.40 | 13.11 | 13.11 | 12.82 | -2.09% | 1,560,889 |
| Feb 20, 2026 | 13.37 | 13.50 | 13.27 | 13.39 | 13.09 | 0.45% | 1,221,472 |
| Feb 19, 2026 | 13.24 | 13.36 | 13.18 | 13.33 | 13.04 | 2.22% | 1,421,087 |
| Feb 18, 2026 | 13.10 | 13.18 | 12.94 | 13.04 | 12.75 | -0.99% | 1,560,577 |
| Feb 17, 2026 | 12.98 | 13.28 | 12.83 | 13.17 | 12.88 | 0.15% | 1,370,675 |
| Feb 16, 2026 | 13.12 | 13.18 | 12.97 | 13.15 | 12.86 | 0.92% | 2,384,714 |
| Feb 13, 2026 | 13.52 | 13.76 | 12.90 | 13.03 | 12.74 | -4.61% | 1,931,069 |
| Feb 12, 2026 | 13.64 | 13.92 | 13.56 | 13.66 | 13.36 | 1.11% | 2,176,864 |
| Feb 11, 2026 | 13.33 | 13.55 | 13.30 | 13.51 | 13.21 | 0.30% | 1,215,305 |
| Feb 10, 2026 | 13.10 | 13.59 | 13.10 | 13.47 | 13.17 | 2.51% | 3,946,749 |
| Feb 9, 2026 | 12.75 | 13.24 | 12.65 | 13.14 | 12.85 | 3.38% | 2,375,168 |
| Feb 6, 2026 | 13.06 | 13.08 | 12.53 | 12.71 | 12.43 | -4.22% | 3,633,493 |
| Feb 5, 2026 | 13.47 | 13.49 | 13.25 | 13.27 | 12.98 | -0.97% | 1,622,244 |
| Feb 4, 2026 | 13.31 | 13.50 | 13.19 | 13.40 | 13.10 | 0.15% | 2,161,017 |
| Feb 3, 2026 | 13.35 | 13.43 | 13.32 | 13.38 | 13.08 | 0.53% | 1,175,534 |
| Feb 2, 2026 | 13.22 | 13.43 | 13.12 | 13.31 | 13.02 | -0.75% | 1,715,991 |
| Jan 30, 2026 | 13.27 | 13.54 | 13.16 | 13.41 | 13.11 | 1.90% | 2,308,909 |
| Jan 29, 2026 | 13.20 | 13.27 | 13.03 | 13.16 | 12.87 | -0.23% | 2,165,576 |
| Jan 28, 2026 | 13.27 | 13.33 | 13.04 | 13.19 | 12.90 | -0.53% | 1,236,946 |
| Jan 27, 2026 | 13.00 | 13.43 | 13.00 | 13.26 | 12.97 | 1.92% | 1,312,508 |
| Jan 23, 2026 | 12.80 | 13.02 | 12.72 | 13.01 | 12.72 | 1.32% | 2,029,781 |
| Jan 22, 2026 | 12.99 | 13.08 | 12.80 | 12.84 | 12.56 | -0.31% | 1,411,558 |
| Jan 21, 2026 | 12.97 | 13.04 | 12.70 | 12.88 | 12.60 | -0.62% | 981,757 |
| Jan 20, 2026 | 12.96 | 13.11 | 12.95 | 12.96 | 12.67 | -1.14% | 1,346,645 |
| Jan 19, 2026 | 13.33 | 13.34 | 13.02 | 13.11 | 12.82 | -0.83% | 841,752 |
| Jan 16, 2026 | 13.21 | 13.30 | 13.08 | 13.22 | 12.93 | -0.15% | 1,670,262 |
| Jan 15, 2026 | 12.99 | 13.40 | 12.93 | 13.24 | 12.95 | 1.53% | 1,636,693 |
| Jan 14, 2026 | 13.00 | 13.12 | 13.00 | 13.04 | 12.75 | -0.08% | 837,882 |
| Jan 13, 2026 | 13.02 | 13.11 | 12.87 | 13.05 | 12.76 | 0.54% | 973,768 |
| Jan 12, 2026 | 13.01 | 13.10 | 12.89 | 12.98 | 12.69 | -0.76% | 2,688,587 |
| Jan 9, 2026 | 13.14 | 13.29 | 13.01 | 13.08 | 12.79 | 0.46% | 1,725,600 |
| Jan 8, 2026 | 12.96 | 13.18 | 12.89 | 13.02 | 12.73 | -0.38% | 1,631,328 |
| Jan 7, 2026 | 13.01 | 13.24 | 12.98 | 13.07 | 12.78 | -0.31% | 1,284,161 |
| Jan 6, 2026 | 13.42 | 13.55 | 13.11 | 13.11 | 12.82 | -0.76% | 1,574,462 |
| Jan 5, 2026 | 12.62 | 13.27 | 12.60 | 13.21 | 12.92 | 5.26% | 2,200,961 |
| Jan 2, 2026 | 12.46 | 12.60 | 12.45 | 12.55 | 12.27 | -0.16% | 331,559 |
| Dec 31, 2025 | 12.67 | 12.70 | 12.46 | 12.57 | 12.29 | -0.24% | 499,092 |
| Dec 30, 2025 | 12.66 | 12.70 | 12.55 | 12.60 | 12.32 | 0.64% | 858,088 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.50 | 12.52 | 12.24 | -0.79% | 460,719 |
| Dec 24, 2025 | 12.46 | 12.62 | 12.40 | 12.62 | 12.34 | 0.40% | 680,400 |
| Dec 23, 2025 | 12.62 | 12.64 | 12.54 | 12.57 | 12.29 | -0.48% | 1,103,609 |
| Dec 22, 2025 | 12.40 | 12.71 | 12.40 | 12.63 | 12.35 | 0.48% | 787,917 |
| Dec 19, 2025 | 12.44 | 12.69 | 12.35 | 12.57 | 12.29 | 0.96% | 4,328,026 |
| Dec 18, 2025 | 12.48 | 12.59 | 12.32 | 12.45 | 12.18 | -1.27% | 2,532,100 |
| Dec 17, 2025 | 12.67 | 12.93 | 12.52 | 12.61 | 12.33 | -0.16% | 2,477,637 |
| Dec 16, 2025 | 12.42 | 12.64 | 12.25 | 12.63 | 12.35 | 1.69% | 2,059,130 |
| Dec 15, 2025 | 12.55 | 12.61 | 12.36 | 12.42 | 12.15 | -1.04% | 1,499,333 |
| Dec 12, 2025 | 12.68 | 12.71 | 12.49 | 12.55 | 12.27 | -0.63% | 1,674,667 |
| Dec 11, 2025 | 12.99 | 13.01 | 12.63 | 12.63 | 12.35 | -1.33% | 1,837,917 |
| Dec 10, 2025 | 13.10 | 13.11 | 12.68 | 12.80 | 12.52 | -2.29% | 1,177,036 |
| Dec 9, 2025 | 13.06 | 13.18 | 13.04 | 13.10 | 12.81 | -0.61% | 1,002,713 |
| Dec 8, 2025 | 13.10 | 13.20 | 13.02 | 13.18 | 12.89 | 0.08% | 787,587 |
| Dec 5, 2025 | 13.26 | 13.26 | 13.11 | 13.17 | 12.88 | -0.08% | 567,892 |
| Dec 4, 2025 | 13.25 | 13.33 | 13.18 | 13.18 | 12.89 | -0.23% | 759,576 |
| Dec 3, 2025 | 13.21 | 13.34 | 13.19 | 13.21 | 12.92 | 0.38% | 2,329,116 |