Worthington Industries, Inc. Historical Stock Prices

WOR 
$26.56
*  
0.05
0.19%
Get WOR Alerts
*Delayed - data as of Apr. 1, 2015 9:53 ET  -  Find a broker to begin trading WOR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:53  26.60  26.64  26.285  26.56 35,528
03/31/2015 26.75 26.79 26.01 26.61 662,851
03/30/2015 26.51 27.33 26.46 27.03 377,700
03/27/2015 26 26.51 25.7 26.4 494,176
03/26/2015 25.84 27.17 25.57 26.1 746,605
03/25/2015 28.83 28.84 25.64 25.9 1,532,400
03/24/2015 28.5 28.8 28.17 28.77 327,069
03/23/2015 27.84 28.6 27.73 28.51 413,992
03/20/2015 27.24 27.97 27.15 27.9 986,320
03/19/2015 26.89 27.2 26.67 27.02 303,852
03/18/2015 26.16 27.79 26.09 27.31 524,676
03/17/2015 25.45 26.54 25.45 26.45 405,622
03/16/2015 26.07 26.09 25.315 25.51 417,263
03/13/2015 26.4 26.57 25.84 26.12 242,952
03/12/2015 26.02 26.74 25.99 26.64 290,138
03/11/2015 25.1 25.73 25.05 25.71 345,178
03/10/2015 25.81 25.87 25.13 25.21 327,499
03/09/2015 25.89 26.22 25.711 26.05 305,057
03/06/2015 26.18 26.74 25.595 25.8 471,207
03/05/2015 26.68 27.09 26.23 26.51 473,735
03/04/2015 26.61 26.93 26.52 26.67 328,501
03/03/2015 27.03 27.3601 26.94 26.96 267,951
03/02/2015 26.95 27.345 26.71 27.13 473,482
02/27/2015 26.46 27.31 26.44 27 575,262
02/26/2015 26.45 26.87 26.4 26.57 381,955
02/25/2015 26.71 27.045 26.02 26.52 974,421
02/24/2015 28.01 28.28 26.29 26.59 1,789,144
02/23/2015 30.85 31.12 30.32 30.62 238,558
02/20/2015 30.79 31.18 30.34 31.14 216,284
02/19/2015 30.35 30.91 30.051 30.76 184,554
02/18/2015 30.62 31.02 30.54 30.66 219,244
02/17/2015 31.16 31.19 30.71 30.76 230,624
02/13/2015 31 31.28 30.81 31.13 267,584
02/12/2015 30.31 30.86 30.09 30.8 269,185
02/11/2015 30.4 30.45 29.88 29.96 491,149
02/10/2015 30.55 30.75 30.03 30.57 377,399
02/09/2015 31.05 31.32 30.52 30.52 479,631
02/06/2015 30.64 31.66 30.64 31.16 511,551
02/05/2015 29.91 30.85 29.72 30.77 601,585
02/04/2015 30.04 30.21 29.67 29.9 523,649
02/03/2015 29.92 30.36 29.54 30.33 876,649
02/02/2015 30.11 30.21 29 29.46 716,994
01/30/2015 30 30.31 29.71 29.93 750,553
01/29/2015 29.57 30.501 29.34 30.39 1,178,147
01/28/2015 30.02 30.1 29.2 29.57 733,436
01/27/2015 28.81 30.25 28.28 29.71 874,851
01/26/2015 28.39 29.18 27.98 29.08 860,970
01/23/2015 27.35 28.69 27.06 28.41 1,241,123
01/22/2015 26.39 27.86 26.17 27.5 1,192,897
01/21/2015 25.87 26.47 25.78 26.1 718,572
01/20/2015 25.77 26.05 25.16 25.89 772,614
01/16/2015 24.11 25.74 24.06 25.65 1,595,903
01/15/2015 24.6 24.605 24.07 24.18 906,745
01/14/2015 24.72 24.93 24.02 24.38 593,262
01/13/2015 25.98 26.08 25.01 25.29 477,784
01/12/2015 26.33 26.37 25.31 25.79 577,287
01/09/2015 27.11 27.18 26.22 26.25 567,024
01/08/2015 27.1 27.18 26.55 26.99 1,211,252
01/07/2015 28.3 28.575 26.35 26.75 1,111,085
01/06/2015 28.74 28.94 27.85 27.93 571,586
01/05/2015 29.75 29.75 28.42 28.78 491,398
01/02/2015 30.14 30.51 29.78 29.85 369,810
12/31/2014 31.05 31.09 30.09 30.09 520,594
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?