Worthington Industries, Inc. Historical Stock Prices

WOR 
$38.36
*  
1.53
3.84%
Get WOR Alerts
*Delayed - data as of Jul. 31, 2014 15:26 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:26  39.48  39.70  38.18  38.36 533,200
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
07/16/2014 42.13 42.49 41.62 41.99 370,816
07/15/2014 41.87 42.08 41.54 41.81 240,095
07/14/2014 42.1 42.1 41.59 41.77 179,685
07/11/2014 41.71 42.1 41.421 41.8 188,265
07/10/2014 41.76 42.44 39.9 41.87 309,210
07/09/2014 42.76 43.13 42.34 42.71 318,454
07/08/2014 42.25 42.8 41.98 42.71 597,791
07/07/2014 42.97 43.2 42.28 42.38 344,923
07/03/2014 43.02 43.52 42.51 43.32 407,269
07/02/2014 43.62 43.82 43 43.05 371,729
07/01/2014 43.25 44.47 43.25 43.76 524,200
06/30/2014 43.49 43.68 42.75 43.04 548,365
06/27/2014 42.3 43.86 42.16 43.85 685,498
06/26/2014 44.98 45.39 41.77 42.37 739,323
06/25/2014 42.14 43.3 42.14 43.23 349,167
06/24/2014 42.88 43.69 42.26 42.35 334,906
06/23/2014 43.06 43.41 42.835 43.07 247,794
06/20/2014 42.68 42.94 42.19 42.93 793,691
06/19/2014 42.87 42.96 42.4 42.44 309,004
06/18/2014 41.9 42.64 41.82 42.55 241,406
06/17/2014 40.87 42.25 40.69 41.93 418,069
06/16/2014 41.52 41.61 40.77 41.03 208,147
06/13/2014 41.28 41.64 41.08 41.46 190,313
06/12/2014 41.29 41.51 40.93 41.07 348,955
06/11/2014 41.4 41.62 41.24 41.54 187,721
06/10/2014 41.66 41.73 41.3042 41.66 169,799
06/09/2014 41.58 41.93 41.41 41.68 311,688
06/06/2014 41.32 42 41.1 41.77 341,532
06/05/2014 40.3 41.44 40.08 41.16 269,121
06/04/2014 39.88 40.45 39.88 40.16 190,506
06/03/2014 39.91 40.18 39.61 40.06 262,784
06/02/2014 40.38 40.67 39.95 40.15 290,890
05/30/2014 40.49 40.49 40.13 40.3 331,782
05/29/2014 40.53 40.67 39.88 40.61 167,074
05/28/2014 40.61 40.84 40.03 40.27 210,500
05/27/2014 40.56 41.07 40.41 40.73 277,927
05/23/2014 39.74 40.3 39.661 40.25 269,738
05/22/2014 39.69 40.6 39.17 39.74 520,322
05/21/2014 38.41 38.82 37.95 38.47 341,496
05/20/2014 39.5 39.54 37.98 38.09 586,266
05/19/2014 38.41 39.64 38.27 39.57 405,543
05/16/2014 38.3 38.51 37.98 38.5 303,633
05/15/2014 38.29 38.48 37.62 38.37 461,751
05/14/2014 38.72 38.93 38.36 38.52 376,657
05/13/2014 39.04 39.28 38.67 38.69 392,577
05/12/2014 37.69 39.29 37.6 39.09 437,881
05/09/2014 36.76 37.5 36.73 37.35 359,843
05/08/2014 37.03 37.91 36.96 37.01 388,292
05/07/2014 36.21 37.03 36.06 37.02 385,815
05/06/2014 36.13 36.335 35.81 36.25 362,544
05/05/2014 36.73 36.73 36.035 36.17 324,548
05/02/2014 37.15 37.662 36.94 37.17 402,494
05/01/2014 36.75 37.48 36.39 37.02 706,696
04/30/2014 36.84 36.92 36.09 36.8 383,087
04/29/2014 36.95 37.25 36.81 36.99 305,928
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?