Worthington Industries, Inc. Historical Stock Prices

WOR 
$34.81
*  
0.21
0.6%
Get WOR Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading WOR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  35.25  35.68  34.63  34.81 345,043
10/17/2014 35.32 35.68 34.63 34.81 346,050
10/16/2014 34.23 35.28 34.13 35.02 430,605
10/15/2014 34.16 35.07 33.6 34.77 435,687
10/14/2014 34.44 35.82 34.44 34.87 481,856
10/13/2014 34.1 34.97 33.9 34.07 394,612
10/10/2014 34.57 35.12 33.92 34.06 614,138
10/09/2014 36.03 36.22 34.62 34.77 446,558
10/08/2014 35.46 36.21 34.69 36.19 514,340
10/07/2014 35.84 36.56 35.63 35.63 413,543
10/06/2014 36.33 36.76 35.94 36.17 390,496
10/03/2014 36.49 36.91 36.005 36.06 421,828
10/02/2014 35.99 36.79 35.92 36.42 471,813
10/01/2014 37.07 37.29 36.16 36.19 616,560
09/30/2014 36.91 37.75 36.4 37.22 958,660
09/29/2014 36.02 36.96 35.751 36.79 480,404
09/26/2014 36.54 36.645 36.29 36.44 319,370
09/25/2014 37.48 37.97 35.51 36.6 1,014,472
09/24/2014 38.28 38.37 37.62 38 326,230
09/23/2014 38.27 38.65 37.99 38 268,499
09/22/2014 38.37 38.56 37.83 38.31 305,363
09/19/2014 39.37 39.58 38.29 38.39 575,271
09/18/2014 39.74 39.74 39.11 39.36 220,040
09/17/2014 39.63 39.91 39.17 39.46 248,353
09/16/2014 38.74 39.62 38.5 39.34 270,948
09/15/2014 39.26 39.59 38.76 38.91 226,959
09/12/2014 40.08 40.3 39.16 39.29 260,545
09/11/2014 39.33 40.16 39.13 40.04 332,999
09/10/2014 39.71 39.89 39.12 39.76 395,070
09/09/2014 40.14 40.15 39.62 39.8 314,965
09/08/2014 40.56 40.6002 39.96 40.07 206,745
09/05/2014 40.66 40.8578 40.17 40.69 121,141
09/04/2014 40.69 41.44 40.41 40.61 139,583
09/03/2014 41.32 41.42 40.59 40.65 209,042
09/02/2014 40.63 41.12 40.3945 40.99 290,887
08/29/2014 40.3 40.52 39.87 40.44 186,932
08/28/2014 40.62 40.62 40.09 40.22 170,070
08/27/2014 41.01 41.24 40.72 40.81 123,269
08/26/2014 40.75 41.23 40.453 41.07 177,930
08/25/2014 40.78 40.78 40.25 40.67 100,067
08/22/2014 40.54 40.75 40.1 40.56 155,314
08/21/2014 41.1 41.1 40.31 40.65 176,313
08/20/2014 41.28 41.28 40.77 41.11 177,474
08/19/2014 41.49 41.71 41.31 41.44 170,364
08/18/2014 41.1 41.5 40.9 41.49 243,503
08/15/2014 40.79 40.85 40.27 40.68 338,540
08/14/2014 40.51 40.51 40.19 40.38 209,136
08/13/2014 39.66 40.54 39.66 40.41 196,544
08/12/2014 39.56 39.76 39.15 39.6 240,189
08/11/2014 40.24 40.65 39.65 39.78 315,082
08/08/2014 39.21 40 39.12 39.79 333,400
08/07/2014 39.53 39.78 38.92 39.25 220,844
08/06/2014 38.43 39.63 38.33 39.36 251,579
08/05/2014 38.88 39.31 38.42 38.71 208,709
08/04/2014 39.44 39.755 38.758 39.19 280,274
08/01/2014 38.24 39.56 38 39.22 715,261
07/31/2014 39.27 39.7 38.18 38.25 793,648
07/30/2014 40.75 40.78 39.84 39.89 260,818
07/29/2014 41.08 41.19 40.18 40.18 303,038
07/28/2014 40.77 40.96 40.41 40.95 284,211
07/25/2014 40.48 41.07 40.47 40.81 231,447
07/24/2014 42.18 42.26 40.87 40.91 331,628
07/23/2014 42.19 42.42 42.01 42.1 180,377
07/22/2014 41.99 42.45 41.99 42.26 238,642
07/21/2014 41.91 42.28 41.46 41.65 330,748
07/18/2014 41.17 42.36 41.17 42.24 236,971
07/17/2014 41.56 42.168 41.05 41.23 301,360
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?