Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.12	56.20	55.36	55.69	55.69	-0.16%	129,248
Apr 27, 2026	55.35	55.98	55.34	55.78	55.78	1.07%	150,329
Apr 24, 2026	54.73	55.76	54.35	55.19	55.19	0.64%	103,521
Apr 23, 2026	54.26	55.33	54.14	54.84	54.84	1.63%	173,563
Apr 22, 2026	54.93	55.19	53.65	53.96	53.96	-1.17%	182,705
Apr 21, 2026	54.87	55.51	54.21	54.60	54.60	-0.42%	145,117
Apr 20, 2026	54.94	55.66	54.58	54.83	54.83	-0.58%	163,184
Apr 17, 2026	53.60	56.06	53.60	55.15	55.15	4.00%	204,041
Apr 16, 2026	53.58	53.91	52.95	53.03	53.03	-1.43%	167,976
Apr 15, 2026	54.90	54.95	53.38	53.80	53.80	-2.75%	147,764
Apr 14, 2026	55.38	55.70	55.12	55.32	55.32	-0.27%	141,012
Apr 13, 2026	54.89	55.52	54.61	55.47	55.47	0.49%	136,322
Apr 10, 2026	55.33	55.69	55.05	55.20	55.20	-0.22%	168,268
Apr 9, 2026	54.37	56.00	54.36	55.32	55.32	1.00%	163,129
Apr 8, 2026	53.76	55.04	52.41	54.77	54.77	5.12%	226,557
Apr 7, 2026	52.09	52.32	51.57	52.10	52.10	0.08%	210,477
Apr 6, 2026	52.03	52.74	51.46	52.06	52.06	0.04%	235,049
Apr 2, 2026	51.83	52.72	51.16	52.04	52.04	-0.88%	175,455
Apr 1, 2026	52.20	53.48	51.93	52.50	52.50	0.69%	238,595
Mar 31, 2026	51.27	52.69	50.29	52.14	52.14	2.26%	308,769
Mar 30, 2026	51.28	51.82	50.36	50.99	50.99	0.57%	395,230
Mar 27, 2026	50.78	51.42	50.40	50.70	50.70	-0.51%	318,505
Mar 26, 2026	49.09	51.09	48.69	50.96	50.96	2.93%	390,308
Mar 25, 2026	50.33	50.99	45.01	49.51	49.51	-4.57%	868,845
Mar 24, 2026	48.68	52.76	48.68	51.88	51.88	5.53%	626,058
Mar 23, 2026	48.84	50.19	48.44	49.16	49.16	3.19%	221,511
Mar 20, 2026	48.71	49.05	47.46	47.64	47.64	-0.73%	557,838
Mar 19, 2026	47.19	48.39	46.64	47.99	47.99	0.21%	153,756
Mar 18, 2026	48.08	48.47	47.76	47.89	47.89	-1.03%	197,285
Mar 17, 2026	48.69	48.69	47.74	48.39	48.39	0.37%	181,308
Mar 16, 2026	47.92	48.75	47.84	48.21	48.21	1.84%	161,873
Mar 13, 2026	47.10	47.69	46.09	47.34	47.34	0.74%	232,251
Mar 12, 2026	48.49	48.70	46.94	46.99	46.80	-4.74%	169,005
Mar 11, 2026	49.18	49.58	48.55	49.33	49.13	-0.52%	124,662
Mar 10, 2026	49.72	50.57	49.48	49.59	49.39	-1.29%	163,397
Mar 9, 2026	49.83	50.32	48.71	50.24	50.04	-1.55%	122,538
Mar 6, 2026	50.89	51.35	49.82	51.03	50.82	-2.11%	145,806
Mar 5, 2026	52.86	53.31	51.86	52.13	51.92	-2.98%	108,181
Mar 4, 2026	53.82	54.32	53.05	53.73	53.51	-0.09%	132,433
Mar 3, 2026	54.98	55.16	52.74	53.78	53.56	-4.43%	191,406
Mar 2, 2026	54.82	56.27	54.10	56.27	56.04	0.46%	185,452
Feb 27, 2026	56.80	57.11	55.64	56.01	55.78	-2.08%	180,685
Feb 26, 2026	57.13	57.69	56.41	57.20	56.97	0.14%	116,888
Feb 25, 2026	56.44	57.23	55.50	57.12	56.89	1.38%	217,424
Feb 24, 2026	56.05	56.77	55.72	56.34	56.11	1.11%	116,687
Feb 23, 2026	57.02	57.02	55.30	55.72	55.49	-2.52%	102,172
Feb 20, 2026	56.50	57.50	56.17	57.16	56.93	1.03%	132,034
Feb 19, 2026	56.38	56.67	55.97	56.58	56.35	-0.39%	121,786
Feb 18, 2026	58.34	58.86	56.67	56.80	56.57	-2.64%	133,470
Feb 17, 2026	58.91	59.07	58.24	58.34	58.10	-1.03%	128,281
Feb 13, 2026	58.39	59.09	57.92	58.95	58.71	1.38%	124,660
Feb 12, 2026	58.89	59.45	57.68	58.15	57.91	-0.68%	162,581
Feb 11, 2026	58.52	59.21	58.27	58.55	58.31	1.14%	138,824
Feb 10, 2026	58.24	58.64	57.89	57.89	57.66	-0.99%	148,440
Feb 9, 2026	59.11	59.36	58.45	58.47	58.23	-1.07%	141,060
Feb 6, 2026	58.47	59.59	58.19	59.10	58.86	1.91%	165,817
Feb 5, 2026	57.51	58.48	57.51	57.99	57.76	0.68%	203,675
Feb 4, 2026	57.59	58.40	56.29	57.60	57.37	1.37%	197,334
Feb 3, 2026	56.11	56.96	55.81	56.82	56.59	1.41%	142,219
Feb 2, 2026	55.87	56.61	55.44	56.03	55.80	0.83%	190,491
Jan 30, 2026	54.28	55.80	54.15	55.57	55.35	1.29%	292,975
Jan 29, 2026	54.29	54.99	53.87	54.86	54.64	1.93%	198,366
Jan 28, 2026	53.20	54.60	52.67	53.82	53.60	0.99%	175,184
Jan 27, 2026	53.05	55.00	52.82	53.29	53.07	-	192,238
Jan 26, 2026	53.26	54.40	53.02	53.29	53.07	0.53%	269,601
Jan 23, 2026	53.22	53.22	52.35	53.01	52.80	-0.93%	124,563
Jan 22, 2026	53.83	54.29	53.36	53.51	53.29	-0.56%	179,774
Jan 21, 2026	52.95	54.06	52.59	53.81	53.59	2.51%	168,994
Jan 20, 2026	52.75	53.05	52.28	52.49	52.28	-1.76%	134,989
Jan 16, 2026	53.91	54.23	53.05	53.43	53.21	-1.98%	159,976
Jan 15, 2026	53.58	54.90	53.19	54.51	54.29	1.70%	156,338
Jan 14, 2026	53.24	53.86	52.49	53.60	53.38	0.85%	156,233
Jan 13, 2026	53.81	53.93	52.77	53.15	52.94	-1.23%	142,313
Jan 12, 2026	53.91	54.02	53.42	53.81	53.59	-	107,778
Jan 9, 2026	53.72	53.89	53.11	53.81	53.59	0.50%	145,636
Jan 8, 2026	50.74	53.62	50.74	53.54	53.32	4.63%	150,105
Jan 7, 2026	52.60	52.77	51.04	51.17	50.96	-2.63%	123,160
Jan 6, 2026	51.99	52.61	51.71	52.55	52.34	0.29%	139,396
Jan 5, 2026	51.88	53.26	51.88	52.40	52.19	0.85%	154,442
Jan 2, 2026	51.46	51.98	51.35	51.96	51.75	0.76%	120,638
Dec 31, 2025	51.80	51.80	51.21	51.57	51.36	-0.65%	146,051
Dec 30, 2025	52.25	52.69	51.83	51.91	51.70	-0.54%	125,133
Dec 29, 2025	52.67	52.92	52.18	52.19	51.98	-1.29%	128,870
Dec 26, 2025	52.80	52.96	52.20	52.87	52.66	-	96,856
Dec 24, 2025	52.53	53.06	52.05	52.87	52.66	0.02%	92,333
Dec 23, 2025	52.61	53.57	52.44	52.86	52.65	0.13%	370,768
Dec 22, 2025	52.57	53.53	52.50	52.79	52.58	0.78%	206,677
Dec 19, 2025	52.00	52.49	51.80	52.38	52.17	-0.06%	744,578
Dec 18, 2025	54.93	55.17	52.29	52.41	52.20	-4.47%	408,083
Dec 17, 2025	51.25	55.86	51.25	54.86	54.64	-2.54%	609,261
Dec 16, 2025	57.64	57.72	55.20	56.29	56.06	-2.51%	569,840
Dec 15, 2025	58.53	58.56	57.53	57.74	57.51	-1.06%	184,979
Dec 12, 2025	58.23	58.43	57.51	58.36	57.93	0.62%	201,130
Dec 11, 2025	57.36	58.26	57.25	58.00	57.58	1.47%	151,490
Dec 10, 2025	55.74	57.80	55.74	57.16	56.74	2.27%	226,987
Dec 9, 2025	55.13	55.98	55.13	55.89	55.48	1.29%	107,625
Dec 8, 2025	55.40	55.78	55.11	55.18	54.78	-0.13%	147,106
Dec 5, 2025	54.82	55.53	54.59	55.25	54.85	0.20%	102,407
Dec 4, 2025	55.20	55.51	54.96	55.14	54.74	-0.70%	95,944
Dec 3, 2025	54.99	55.79	54.94	55.53	55.13	1.57%	118,175