Worthington Enterprises, Inc. (WOR)
NYSE: WOR · Real-Time Price · USD
55.25
+0.11 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.82 | 55.53 | 54.59 | 55.25 | 55.25 | 0.20% | 102,385 |
| Dec 4, 2025 | 55.20 | 55.51 | 54.96 | 55.14 | 55.14 | -0.70% | 95,944 |
| Dec 3, 2025 | 54.99 | 55.79 | 54.94 | 55.53 | 55.53 | 1.57% | 118,175 |
| Dec 2, 2025 | 55.51 | 55.51 | 54.23 | 54.67 | 54.67 | -0.51% | 90,518 |
| Dec 1, 2025 | 54.37 | 55.25 | 54.20 | 54.95 | 54.95 | 0.16% | 137,104 |
| Nov 28, 2025 | 55.37 | 55.53 | 54.55 | 54.86 | 54.86 | -1.01% | 58,451 |
| Nov 26, 2025 | 55.02 | 56.33 | 55.02 | 55.42 | 55.42 | 0.07% | 263,601 |
| Nov 25, 2025 | 54.51 | 55.82 | 54.48 | 55.38 | 55.38 | 2.01% | 148,522 |
| Nov 24, 2025 | 54.14 | 54.70 | 53.82 | 54.29 | 54.29 | 0.04% | 191,773 |
| Nov 21, 2025 | 53.12 | 54.71 | 52.72 | 54.27 | 54.27 | 3.35% | 150,146 |
| Nov 20, 2025 | 54.27 | 54.71 | 52.44 | 52.51 | 52.51 | -1.98% | 164,172 |
| Nov 19, 2025 | 52.53 | 53.65 | 52.53 | 53.57 | 53.57 | 1.71% | 169,304 |
| Nov 18, 2025 | 52.74 | 52.88 | 52.00 | 52.67 | 52.67 | 0.02% | 124,894 |
| Nov 17, 2025 | 54.12 | 54.71 | 52.50 | 52.66 | 52.66 | -3.41% | 94,417 |
| Nov 14, 2025 | 55.06 | 55.49 | 54.43 | 54.52 | 54.52 | -1.46% | 118,299 |
| Nov 13, 2025 | 55.02 | 55.69 | 54.89 | 55.33 | 55.33 | 0.29% | 182,372 |
| Nov 12, 2025 | 54.79 | 55.76 | 54.73 | 55.17 | 55.17 | 0.36% | 153,633 |
| Nov 11, 2025 | 55.22 | 55.22 | 54.59 | 54.97 | 54.97 | -0.15% | 124,505 |
| Nov 10, 2025 | 55.13 | 55.78 | 54.19 | 55.05 | 55.05 | 0.42% | 171,205 |
| Nov 7, 2025 | 54.89 | 55.14 | 54.53 | 54.82 | 54.82 | -0.63% | 107,957 |
| Nov 6, 2025 | 55.73 | 56.29 | 55.06 | 55.17 | 55.17 | -1.76% | 103,678 |
| Nov 5, 2025 | 54.81 | 56.28 | 54.52 | 56.16 | 56.16 | 2.28% | 164,899 |
| Nov 4, 2025 | 55.34 | 55.36 | 54.68 | 54.91 | 54.91 | -1.51% | 191,928 |
| Nov 3, 2025 | 55.65 | 55.94 | 54.77 | 55.75 | 55.75 | -0.61% | 200,451 |
| Oct 31, 2025 | 55.46 | 56.48 | 55.29 | 56.09 | 56.09 | 0.95% | 176,200 |
| Oct 30, 2025 | 54.97 | 55.58 | 54.55 | 55.56 | 55.56 | 0.69% | 195,405 |
| Oct 29, 2025 | 55.68 | 56.31 | 54.62 | 55.18 | 55.18 | -1.36% | 190,049 |
| Oct 28, 2025 | 56.12 | 56.56 | 55.65 | 55.94 | 55.94 | -0.62% | 135,789 |
| Oct 27, 2025 | 58.54 | 58.94 | 56.22 | 56.29 | 56.29 | -3.84% | 159,818 |
| Oct 24, 2025 | 58.34 | 58.81 | 57.85 | 58.54 | 58.54 | 1.42% | 186,536 |
| Oct 23, 2025 | 57.11 | 57.73 | 56.77 | 57.72 | 57.72 | 2.03% | 126,569 |
| Oct 22, 2025 | 57.23 | 57.23 | 56.43 | 56.57 | 56.57 | -1.15% | 188,655 |
| Oct 21, 2025 | 56.55 | 57.43 | 56.55 | 57.23 | 57.23 | 0.85% | 145,999 |
| Oct 20, 2025 | 56.98 | 57.36 | 56.27 | 56.75 | 56.75 | 0.41% | 117,912 |
| Oct 17, 2025 | 56.53 | 56.90 | 56.20 | 56.52 | 56.52 | -0.23% | 172,155 |
| Oct 16, 2025 | 57.46 | 57.68 | 56.32 | 56.65 | 56.65 | -1.70% | 259,306 |
| Oct 15, 2025 | 57.51 | 58.05 | 57.08 | 57.63 | 57.63 | 0.77% | 202,637 |
| Oct 14, 2025 | 55.00 | 57.64 | 54.79 | 57.19 | 57.19 | 3.12% | 207,946 |
| Oct 13, 2025 | 55.54 | 55.86 | 55.04 | 55.46 | 55.46 | 0.76% | 165,660 |
| Oct 10, 2025 | 55.94 | 55.99 | 54.72 | 55.04 | 55.04 | -1.18% | 192,389 |
| Oct 9, 2025 | 56.61 | 56.61 | 55.55 | 55.70 | 55.70 | -1.45% | 182,874 |
| Oct 8, 2025 | 55.95 | 56.54 | 55.17 | 56.52 | 56.52 | 1.95% | 221,253 |
| Oct 7, 2025 | 55.43 | 55.52 | 54.65 | 55.44 | 55.44 | 0.07% | 222,312 |
| Oct 6, 2025 | 55.73 | 55.86 | 55.07 | 55.40 | 55.40 | -0.41% | 225,732 |
| Oct 3, 2025 | 56.11 | 56.63 | 55.43 | 55.63 | 55.63 | -0.48% | 271,921 |
| Oct 2, 2025 | 55.10 | 56.03 | 55.03 | 55.90 | 55.90 | 1.27% | 340,831 |
| Oct 1, 2025 | 55.05 | 55.79 | 54.84 | 55.20 | 55.20 | -0.52% | 237,932 |
| Sep 30, 2025 | 55.04 | 55.86 | 54.56 | 55.49 | 55.49 | 1.39% | 349,607 |
| Sep 29, 2025 | 54.76 | 55.23 | 54.39 | 54.73 | 54.73 | 0.61% | 430,797 |
| Sep 26, 2025 | 52.95 | 54.88 | 52.57 | 54.40 | 54.40 | 3.05% | 833,532 |
| Sep 25, 2025 | 51.86 | 53.44 | 51.38 | 52.79 | 52.79 | -0.94% | 771,989 |
| Sep 24, 2025 | 55.27 | 55.50 | 50.55 | 53.29 | 53.29 | -11.57% | 1,152,958 |
| Sep 23, 2025 | 61.15 | 61.88 | 60.06 | 60.26 | 60.26 | -1.26% | 461,464 |
| Sep 22, 2025 | 61.10 | 61.48 | 60.50 | 61.03 | 61.03 | -0.05% | 209,611 |
| Sep 19, 2025 | 62.53 | 62.53 | 60.72 | 61.06 | 61.06 | -2.69% | 582,263 |
| Sep 18, 2025 | 61.39 | 63.08 | 60.89 | 62.75 | 62.75 | 2.77% | 288,131 |
| Sep 17, 2025 | 61.66 | 63.01 | 61.05 | 61.06 | 61.06 | -0.67% | 257,739 |
| Sep 16, 2025 | 63.60 | 63.69 | 61.27 | 61.47 | 61.47 | -3.65% | 208,468 |
| Sep 15, 2025 | 64.11 | 64.59 | 63.60 | 63.80 | 63.80 | 0.06% | 175,624 |
| Sep 12, 2025 | 64.89 | 65.24 | 63.75 | 63.76 | 63.57 | -2.64% | 201,766 |
| Sep 11, 2025 | 64.65 | 65.69 | 64.65 | 65.49 | 65.29 | 1.31% | 255,459 |
| Sep 10, 2025 | 63.25 | 64.70 | 63.24 | 64.64 | 64.45 | 2.18% | 330,734 |
| Sep 9, 2025 | 64.62 | 64.76 | 62.72 | 63.26 | 63.07 | -2.45% | 239,065 |
| Sep 8, 2025 | 65.21 | 65.44 | 64.54 | 64.85 | 64.66 | -0.34% | 151,695 |
| Sep 5, 2025 | 65.72 | 66.47 | 64.66 | 65.07 | 64.88 | -0.44% | 166,190 |
| Sep 4, 2025 | 64.80 | 65.50 | 64.36 | 65.36 | 65.17 | 1.60% | 186,661 |
| Sep 3, 2025 | 64.17 | 64.79 | 63.91 | 64.33 | 64.14 | -0.19% | 185,585 |
| Sep 2, 2025 | 64.81 | 65.41 | 64.30 | 64.45 | 64.26 | -2.05% | 178,566 |
| Aug 29, 2025 | 66.87 | 67.22 | 65.42 | 65.80 | 65.60 | -1.13% | 143,548 |
| Aug 28, 2025 | 67.50 | 67.80 | 66.36 | 66.55 | 66.35 | -1.25% | 148,304 |
| Aug 27, 2025 | 66.81 | 67.52 | 66.55 | 67.39 | 67.19 | 0.76% | 153,300 |
| Aug 26, 2025 | 66.49 | 67.33 | 66.46 | 66.88 | 66.68 | 0.21% | 247,977 |
| Aug 25, 2025 | 67.15 | 67.31 | 66.56 | 66.74 | 66.54 | -0.46% | 180,925 |
| Aug 22, 2025 | 64.69 | 67.28 | 64.58 | 67.05 | 66.85 | 4.50% | 203,351 |
| Aug 21, 2025 | 64.06 | 64.70 | 63.88 | 64.16 | 63.97 | -0.50% | 137,944 |
| Aug 20, 2025 | 65.56 | 65.61 | 64.39 | 64.48 | 64.29 | -1.62% | 160,449 |
| Aug 19, 2025 | 65.21 | 65.99 | 65.13 | 65.54 | 65.34 | 0.64% | 102,657 |
| Aug 18, 2025 | 64.69 | 65.18 | 64.69 | 65.12 | 64.93 | 0.37% | 140,984 |
| Aug 15, 2025 | 65.10 | 65.45 | 64.38 | 64.88 | 64.69 | 0.05% | 252,786 |
| Aug 14, 2025 | 65.87 | 66.40 | 64.72 | 64.85 | 64.66 | -3.19% | 177,378 |
| Aug 13, 2025 | 65.32 | 67.10 | 64.91 | 66.99 | 66.79 | 3.05% | 328,837 |
| Aug 12, 2025 | 63.25 | 65.03 | 62.90 | 65.01 | 64.82 | 3.70% | 183,335 |
| Aug 11, 2025 | 63.23 | 63.38 | 62.11 | 62.69 | 62.50 | -0.82% | 228,490 |
| Aug 8, 2025 | 63.73 | 64.23 | 63.12 | 63.21 | 63.02 | -0.19% | 194,901 |
| Aug 7, 2025 | 64.00 | 64.06 | 63.13 | 63.33 | 63.14 | -0.02% | 158,327 |
| Aug 6, 2025 | 63.14 | 63.62 | 62.63 | 63.34 | 63.15 | 0.51% | 220,145 |
| Aug 5, 2025 | 63.18 | 63.64 | 62.59 | 63.02 | 62.83 | 0.54% | 246,361 |
| Aug 4, 2025 | 61.69 | 62.73 | 61.53 | 62.68 | 62.49 | 1.90% | 195,808 |
| Aug 1, 2025 | 61.38 | 61.78 | 60.15 | 61.51 | 61.33 | -0.74% | 203,107 |
| Jul 31, 2025 | 61.32 | 62.11 | 61.32 | 61.97 | 61.79 | 0.08% | 189,851 |
| Jul 30, 2025 | 61.63 | 62.56 | 61.45 | 61.92 | 61.74 | 0.36% | 193,922 |
| Jul 29, 2025 | 62.05 | 62.43 | 61.47 | 61.70 | 61.52 | 0.41% | 213,126 |
| Jul 28, 2025 | 61.29 | 61.46 | 60.50 | 61.45 | 61.27 | -0.34% | 282,888 |
| Jul 25, 2025 | 62.23 | 62.51 | 61.14 | 61.66 | 61.48 | -0.88% | 270,219 |
| Jul 24, 2025 | 62.48 | 62.89 | 62.15 | 62.21 | 62.02 | -1.33% | 305,499 |
| Jul 23, 2025 | 63.12 | 63.24 | 62.08 | 63.05 | 62.86 | 1.01% | 235,588 |
| Jul 22, 2025 | 61.76 | 63.04 | 61.76 | 62.42 | 62.23 | 0.47% | 232,759 |
| Jul 21, 2025 | 62.44 | 62.66 | 61.97 | 62.13 | 61.94 | -0.16% | 252,686 |
| Jul 18, 2025 | 63.42 | 63.42 | 61.97 | 62.23 | 62.04 | -0.99% | 304,659 |
| Jul 17, 2025 | 62.10 | 63.03 | 62.10 | 62.85 | 62.66 | 0.83% | 274,296 |