Worthington Enterprises, Inc. (WOR)

NYSE: WOR · Real-Time Price · USD

50.24

-0.79 (-1.55%)

At close: Mar 9, 2026, 4:00 PM EDT

49.99

-0.25 (-0.50%)

After-hours: Mar 9, 2026, 4:15 PM EDT

Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.83	50.32	48.71	50.24	-	-1.55%	88,542
Mar 6, 2026	50.89	51.35	49.82	51.03	51.03	-2.11%	145,158
Mar 5, 2026	52.86	53.31	51.86	52.13	52.13	-2.98%	103,160
Mar 4, 2026	53.82	54.32	53.05	53.73	53.73	-0.09%	132,433
Mar 3, 2026	54.98	55.16	52.74	53.78	53.78	-4.43%	184,002
Mar 2, 2026	54.82	56.27	54.10	56.27	56.27	0.46%	176,577
Feb 27, 2026	56.80	57.11	55.64	56.01	56.01	-2.08%	166,774
Feb 26, 2026	57.13	57.69	56.41	57.20	57.20	0.14%	115,539
Feb 25, 2026	56.44	57.23	55.50	57.12	57.12	1.38%	211,531
Feb 24, 2026	56.05	56.77	55.72	56.34	56.34	1.11%	107,888
Feb 23, 2026	57.02	57.02	55.30	55.72	55.72	-2.52%	100,231
Feb 20, 2026	56.50	57.50	56.17	57.16	57.16	1.03%	129,975
Feb 19, 2026	56.38	56.67	55.97	56.58	56.58	-0.39%	112,320
Feb 18, 2026	58.34	58.86	56.67	56.80	56.80	-2.64%	133,466
Feb 17, 2026	58.91	59.07	58.24	58.34	58.34	-1.03%	128,273
Feb 13, 2026	58.39	59.09	57.92	58.95	58.95	1.38%	110,940
Feb 12, 2026	58.89	59.45	57.68	58.15	58.15	-0.68%	150,978
Feb 11, 2026	58.52	59.21	58.27	58.55	58.55	1.14%	138,823
Feb 10, 2026	58.24	58.64	57.89	57.89	57.89	-0.99%	148,440
Feb 9, 2026	59.11	59.36	58.45	58.47	58.47	-1.07%	116,928
Feb 6, 2026	58.47	59.59	58.19	59.10	59.10	1.91%	165,379
Feb 5, 2026	57.51	58.48	57.51	57.99	57.99	0.68%	203,536
Feb 4, 2026	57.59	58.40	56.29	57.60	57.60	1.37%	197,334
Feb 3, 2026	56.11	56.96	55.81	56.82	56.82	1.41%	142,219
Feb 2, 2026	55.87	56.61	55.44	56.03	56.03	0.83%	190,408
Jan 30, 2026	54.28	55.80	54.15	55.57	55.57	1.29%	292,970
Jan 29, 2026	54.29	54.99	53.87	54.86	54.86	1.93%	198,366
Jan 28, 2026	53.20	54.60	52.67	53.82	53.82	0.99%	175,183
Jan 27, 2026	53.05	55.00	52.82	53.29	53.29	-	192,237
Jan 26, 2026	53.26	54.40	53.02	53.29	53.29	0.53%	221,300
Jan 23, 2026	53.22	53.22	52.35	53.01	53.01	-0.93%	124,456
Jan 22, 2026	53.83	54.29	53.36	53.51	53.51	-0.56%	179,774
Jan 21, 2026	52.95	54.06	52.59	53.81	53.81	2.51%	168,994
Jan 20, 2026	52.75	53.05	52.28	52.49	52.49	-1.76%	134,989
Jan 16, 2026	53.91	54.23	53.05	53.43	53.43	-1.98%	154,352
Jan 15, 2026	53.58	54.90	53.19	54.51	54.51	1.70%	156,318
Jan 14, 2026	53.24	53.86	52.49	53.60	53.60	0.85%	156,233
Jan 13, 2026	53.81	53.93	52.77	53.15	53.15	-1.23%	142,313
Jan 12, 2026	53.91	54.02	53.42	53.81	53.81	-	107,778
Jan 9, 2026	53.72	53.89	53.11	53.81	53.81	0.50%	145,636
Jan 8, 2026	50.74	53.62	50.74	53.54	53.54	4.63%	150,105
Jan 7, 2026	52.60	52.77	51.04	51.17	51.17	-2.63%	123,160
Jan 6, 2026	51.99	52.61	51.71	52.55	52.55	0.29%	139,396
Jan 5, 2026	51.88	53.26	51.88	52.40	52.40	0.85%	154,442
Jan 2, 2026	51.46	51.98	51.35	51.96	51.96	0.76%	120,638
Dec 31, 2025	51.80	51.80	51.21	51.57	51.57	-0.65%	146,051
Dec 30, 2025	52.25	52.69	51.83	51.91	51.91	-0.54%	125,133
Dec 29, 2025	52.67	52.92	52.18	52.19	52.19	-1.29%	128,870
Dec 26, 2025	52.80	52.96	52.20	52.87	52.87	-	96,856
Dec 24, 2025	52.53	53.06	52.05	52.87	52.87	0.02%	92,333
Dec 23, 2025	52.61	53.57	52.44	52.86	52.86	0.13%	370,768
Dec 22, 2025	52.57	53.53	52.50	52.79	52.79	0.78%	206,677
Dec 19, 2025	52.00	52.49	51.80	52.38	52.38	-0.06%	744,578
Dec 18, 2025	54.93	55.17	52.29	52.41	52.41	-4.47%	408,083
Dec 17, 2025	51.25	55.86	51.25	54.86	54.86	-2.54%	609,261
Dec 16, 2025	57.64	57.72	55.20	56.29	56.29	-2.51%	569,840
Dec 15, 2025	58.53	58.56	57.53	57.74	57.74	-1.06%	184,979
Dec 12, 2025	58.23	58.43	57.51	58.36	58.17	0.62%	201,130
Dec 11, 2025	57.36	58.26	57.25	58.00	57.81	1.47%	151,490
Dec 10, 2025	55.74	57.80	55.74	57.16	56.97	2.27%	226,987
Dec 9, 2025	55.13	55.98	55.13	55.89	55.71	1.29%	107,625
Dec 8, 2025	55.40	55.78	55.11	55.18	55.00	-0.13%	147,106
Dec 5, 2025	54.82	55.53	54.59	55.25	55.07	0.20%	102,407
Dec 4, 2025	55.20	55.51	54.96	55.14	54.96	-0.70%	95,944
Dec 3, 2025	54.99	55.79	54.94	55.53	55.35	1.57%	118,175
Dec 2, 2025	55.51	55.51	54.23	54.67	54.49	-0.51%	90,538
Dec 1, 2025	54.37	55.25	54.20	54.95	54.77	0.16%	137,104
Nov 28, 2025	55.37	55.53	54.55	54.86	54.68	-1.01%	58,451
Nov 26, 2025	55.02	56.33	55.02	55.42	55.24	0.07%	263,886
Nov 25, 2025	54.51	55.82	54.48	55.38	55.20	2.01%	164,122
Nov 24, 2025	54.14	54.70	53.82	54.29	54.11	0.04%	191,773
Nov 21, 2025	53.12	54.71	52.72	54.27	54.09	3.35%	150,146
Nov 20, 2025	54.27	54.71	52.44	52.51	52.34	-1.98%	164,172
Nov 19, 2025	52.53	53.65	52.53	53.57	53.40	1.71%	169,304
Nov 18, 2025	52.74	52.88	52.00	52.67	52.50	0.02%	124,894
Nov 17, 2025	54.12	54.71	52.50	52.66	52.49	-3.41%	94,417
Nov 14, 2025	55.06	55.49	54.43	54.52	54.34	-1.46%	118,299
Nov 13, 2025	55.02	55.69	54.89	55.33	55.15	0.29%	182,372
Nov 12, 2025	54.79	55.76	54.73	55.17	54.99	0.36%	153,633
Nov 11, 2025	55.22	55.22	54.59	54.97	54.79	-0.15%	124,505
Nov 10, 2025	55.13	55.78	54.19	55.05	54.87	0.42%	171,205
Nov 7, 2025	54.89	55.14	54.53	54.82	54.64	-0.63%	107,957
Nov 6, 2025	55.73	56.29	55.06	55.17	54.99	-1.76%	103,678
Nov 5, 2025	54.81	56.28	54.52	56.16	55.98	2.28%	164,899
Nov 4, 2025	55.34	55.36	54.68	54.91	54.73	-1.51%	191,928
Nov 3, 2025	55.65	55.94	54.77	55.75	55.57	-0.61%	200,451
Oct 31, 2025	55.46	56.48	55.29	56.09	55.91	0.95%	176,200
Oct 30, 2025	54.97	55.58	54.55	55.56	55.38	0.69%	195,405
Oct 29, 2025	55.68	56.31	54.62	55.18	55.00	-1.36%	190,049
Oct 28, 2025	56.12	56.56	55.65	55.94	55.76	-0.62%	135,789
Oct 27, 2025	58.54	58.94	56.22	56.29	56.11	-3.84%	159,818
Oct 24, 2025	58.34	58.81	57.85	58.54	58.35	1.42%	186,536
Oct 23, 2025	57.11	57.73	56.77	57.72	57.53	2.03%	126,569
Oct 22, 2025	57.23	57.23	56.43	56.57	56.39	-1.15%	188,655
Oct 21, 2025	56.55	57.43	56.55	57.23	57.04	0.85%	145,999
Oct 20, 2025	56.98	57.36	56.27	56.75	56.57	0.41%	117,912
Oct 17, 2025	56.53	56.90	56.20	56.52	56.34	-0.23%	172,155
Oct 16, 2025	57.46	57.68	56.32	56.65	56.47	-1.70%	259,306
Oct 15, 2025	57.51	58.05	57.08	57.63	57.44	0.77%	202,637
Oct 14, 2025	55.00	57.64	54.79	57.19	57.00	3.12%	207,946