Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.08	56.78	55.21	56.35	56.35	0.73%	825,092
Jun 25, 2026	56.11	57.45	54.04	55.94	55.94	-2.37%	535,848
Jun 24, 2026	54.40	57.42	53.81	57.30	57.30	-6.11%	731,482
Jun 23, 2026	61.38	61.81	60.54	61.03	61.03	-0.75%	344,910
Jun 22, 2026	60.30	61.95	59.88	61.49	61.49	1.80%	266,219
Jun 18, 2026	59.60	61.59	59.54	60.40	60.40	2.30%	523,122
Jun 17, 2026	59.84	60.59	58.37	59.04	59.04	-1.45%	211,143
Jun 16, 2026	60.34	60.76	59.45	59.91	59.91	0.10%	172,615
Jun 15, 2026	60.00	60.69	59.48	59.85	59.85	0.61%	180,509
Jun 12, 2026	59.27	59.92	58.90	59.68	59.49	1.63%	123,887
Jun 11, 2026	58.06	59.34	57.86	58.72	58.53	2.14%	176,452
Jun 10, 2026	58.74	59.42	57.49	57.49	57.31	-1.42%	195,938
Jun 9, 2026	58.79	59.60	58.31	58.32	58.13	0.83%	275,779
Jun 8, 2026	57.46	58.62	56.43	57.84	57.66	0.92%	156,938
Jun 5, 2026	57.63	58.30	56.74	57.31	57.13	-0.69%	119,149
Jun 4, 2026	57.81	58.29	57.33	57.71	57.53	1.33%	169,356
Jun 3, 2026	57.45	58.06	56.53	56.95	56.77	-1.20%	184,725
Jun 2, 2026	57.24	58.21	56.96	57.64	57.46	1.16%	130,357
Jun 1, 2026	56.64	57.55	55.52	56.98	56.80	0.37%	191,141
May 29, 2026	55.98	58.01	55.27	56.77	56.59	0.85%	312,444
May 28, 2026	55.66	56.49	54.88	56.29	56.11	0.37%	142,220
May 27, 2026	56.02	56.62	55.69	56.08	55.90	0.74%	119,486
May 26, 2026	55.50	56.20	55.26	55.67	55.49	0.96%	136,044
May 22, 2026	54.71	55.36	54.47	55.14	54.96	1.10%	135,469
May 21, 2026	53.96	55.07	53.53	54.54	54.37	-0.22%	153,898
May 20, 2026	53.39	54.94	53.08	54.66	54.49	2.17%	135,810
May 19, 2026	53.82	53.91	52.94	53.50	53.33	-1.49%	116,383
May 18, 2026	53.14	55.32	53.14	54.31	54.14	1.74%	206,359
May 15, 2026	55.11	55.90	53.32	53.38	53.21	-4.08%	176,242
May 14, 2026	54.83	55.90	54.71	55.65	55.47	1.81%	123,689
May 13, 2026	53.93	54.78	53.30	54.66	54.49	1.07%	185,141
May 12, 2026	54.40	54.40	53.23	54.08	53.91	-0.59%	202,277
May 11, 2026	54.59	54.77	53.78	54.40	54.23	-0.07%	245,497
May 8, 2026	55.88	55.92	54.12	54.44	54.27	-2.21%	183,083
May 7, 2026	56.21	56.52	55.63	55.67	55.49	-0.41%	140,407
May 6, 2026	55.41	56.68	55.14	55.90	55.72	2.31%	145,011
May 5, 2026	53.69	55.07	53.07	54.64	54.47	2.49%	188,223
May 4, 2026	54.00	54.12	52.77	53.31	53.14	-1.97%	115,569
May 1, 2026	54.67	54.73	53.41	54.38	54.21	0.20%	102,835
Apr 30, 2026	53.92	54.93	53.28	54.27	54.10	0.80%	201,497
Apr 29, 2026	55.57	55.58	53.45	53.84	53.67	-3.32%	159,592
Apr 28, 2026	56.12	56.20	55.36	55.69	55.51	-0.16%	129,248
Apr 27, 2026	55.35	55.98	55.34	55.78	55.60	1.07%	150,329
Apr 24, 2026	54.73	55.76	54.35	55.19	55.01	0.64%	122,110
Apr 23, 2026	54.26	55.33	54.14	54.84	54.67	1.63%	173,563
Apr 22, 2026	54.93	55.19	53.65	53.96	53.79	-1.17%	183,048
Apr 21, 2026	54.87	55.51	54.21	54.60	54.43	-0.42%	145,553
Apr 20, 2026	54.94	55.66	54.58	54.83	54.66	-0.58%	163,443
Apr 17, 2026	53.60	56.06	53.60	55.15	54.97	4.00%	205,499
Apr 16, 2026	53.58	53.91	52.95	53.03	52.86	-1.43%	169,617
Apr 15, 2026	54.90	54.95	53.38	53.80	53.63	-2.75%	150,629
Apr 14, 2026	55.38	55.70	55.12	55.32	55.14	-0.27%	148,664
Apr 13, 2026	54.89	55.52	54.61	55.47	55.29	0.49%	141,780
Apr 10, 2026	55.33	55.69	55.05	55.20	55.02	-0.22%	171,857
Apr 9, 2026	54.37	56.00	54.36	55.32	55.14	1.00%	163,139
Apr 8, 2026	53.76	55.04	52.41	54.77	54.60	5.12%	228,501
Apr 7, 2026	52.09	52.32	51.57	52.10	51.93	0.08%	210,692
Apr 6, 2026	52.03	52.74	51.46	52.06	51.89	0.04%	235,049
Apr 2, 2026	51.83	52.72	51.16	52.04	51.87	-0.88%	175,455
Apr 1, 2026	52.20	53.48	51.93	52.50	52.33	0.69%	263,486
Mar 31, 2026	51.27	52.69	50.29	52.14	51.97	2.26%	317,624
Mar 30, 2026	51.28	51.82	50.36	50.99	50.83	0.57%	401,477
Mar 27, 2026	50.78	51.42	50.40	50.70	50.54	-0.51%	322,174
Mar 26, 2026	49.09	51.09	48.69	50.96	50.80	2.93%	392,890
Mar 25, 2026	50.33	50.99	45.01	49.51	49.35	-4.57%	903,174
Mar 24, 2026	48.68	52.76	48.68	51.88	51.71	5.53%	633,067
Mar 23, 2026	48.84	50.19	48.44	49.16	49.00	3.19%	221,941
Mar 20, 2026	48.71	49.05	47.46	47.64	47.49	-0.73%	563,931
Mar 19, 2026	47.19	48.39	46.64	47.99	47.84	0.21%	164,743
Mar 18, 2026	48.08	48.47	47.76	47.89	47.74	-1.03%	197,285
Mar 17, 2026	48.69	48.69	47.74	48.39	48.24	0.37%	181,308
Mar 16, 2026	47.92	48.75	47.84	48.21	48.06	1.84%	161,883
Mar 13, 2026	47.10	47.69	46.09	47.34	47.19	1.15%	232,251
Mar 12, 2026	48.49	48.70	46.94	46.99	46.65	-4.74%	178,781
Mar 11, 2026	49.18	49.58	48.55	49.33	48.97	-0.52%	124,662
Mar 10, 2026	49.72	50.57	49.48	49.59	49.23	-1.29%	163,397
Mar 9, 2026	49.83	50.32	48.71	50.24	49.88	-1.55%	122,538
Mar 6, 2026	50.89	51.35	49.82	51.03	50.66	-2.11%	145,806
Mar 5, 2026	52.86	53.31	51.86	52.13	51.75	-2.98%	108,181
Mar 4, 2026	53.82	54.32	53.05	53.73	53.34	-0.09%	132,433
Mar 3, 2026	54.98	55.16	52.74	53.78	53.39	-4.43%	191,406
Mar 2, 2026	54.82	56.27	54.10	56.27	55.86	0.46%	185,452
Feb 27, 2026	56.80	57.11	55.64	56.01	55.61	-2.08%	180,685
Feb 26, 2026	57.13	57.69	56.41	57.20	56.79	0.14%	116,888
Feb 25, 2026	56.44	57.23	55.50	57.12	56.71	1.38%	217,424
Feb 24, 2026	56.05	56.77	55.72	56.34	55.93	1.11%	116,687
Feb 23, 2026	57.02	57.02	55.30	55.72	55.32	-2.52%	102,172
Feb 20, 2026	56.50	57.50	56.17	57.16	56.75	1.03%	132,034
Feb 19, 2026	56.38	56.67	55.97	56.58	56.17	-0.39%	121,786
Feb 18, 2026	58.34	58.86	56.67	56.80	56.39	-2.64%	133,470
Feb 17, 2026	58.91	59.07	58.24	58.34	57.92	-1.03%	128,281
Feb 13, 2026	58.39	59.09	57.92	58.95	58.52	1.38%	124,660
Feb 12, 2026	58.89	59.45	57.68	58.15	57.73	-0.68%	162,581
Feb 11, 2026	58.52	59.21	58.27	58.55	58.13	1.14%	138,824
Feb 10, 2026	58.24	58.64	57.89	57.89	57.47	-0.99%	148,440
Feb 9, 2026	59.11	59.36	58.45	58.47	58.05	-1.07%	141,060
Feb 6, 2026	58.47	59.59	58.19	59.10	58.67	1.91%	165,817
Feb 5, 2026	57.51	58.48	57.51	57.99	57.57	0.68%	203,675
Feb 4, 2026	57.59	58.40	56.29	57.60	57.18	1.37%	197,334
Feb 3, 2026	56.11	56.96	55.81	56.82	56.41	1.41%	142,219