Worthington Industries, Inc. Historical Stock Prices

WOR 
$25
*  
0.71
2.92%
Get WOR Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading WOR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WOR After Hours
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  24.79  25.12  24.45  25 260,290
09/01/2015 24.83 25.24 24.22 24.29 346,994
08/31/2015 25.05 25.73 24.67 25.59 330,754
08/28/2015 25.05 25.77 24.85 25.29 372,287
08/27/2015 24.47 25.2 24.34 25.15 357,527
08/26/2015 24.06 24.27 23.45 24.18 360,476
08/25/2015 25.39 25.39 23.43 23.52 347,746
08/24/2015 24.24 25.77 23.92 24.37 406,740
08/21/2015 25.19 25.96 25.01 25.44 303,013
08/20/2015 26.81 27.49 26.07 26.1 270,285
08/19/2015 26.94 27.44 26.77 27 266,882
08/18/2015 28.27 28.27 27.28 27.42 259,658
08/17/2015 27.8 28.57 27.71 28.37 237,532
08/14/2015 26.88 28.11 26.88 27.9 249,875
08/13/2015 27.07 27.2 26.61 26.98 282,106
08/12/2015 27.33 27.57 26.61 27.07 297,318
08/11/2015 27.76 27.93 27.05 27.6 305,656
08/10/2015 27.38 28.54 27.03 28.3 347,774
08/07/2015 27.34 27.94 26.91 27.14 383,039
08/06/2015 27.33 27.89 27.03 27.5 367,665
08/05/2015 27.46 28.18 27.22 27.37 378,342
08/04/2015 27.38 27.72 26.75 27.03 352,989
08/03/2015 26.98 27.69 26.55 27.13 285,406
07/31/2015 28.06 28.63 26.92 27.06 516,395
07/30/2015 28.65 29.08 27.77 27.83 294,669
07/29/2015 27.89 28.96 27.62 28.62 346,151
07/28/2015 26.55 28.2125 26.55 27.77 454,456
07/27/2015 25.87 26.5 25.82 26.27 318,767
07/24/2015 27.18 27.38 26.22 26.27 356,011
07/23/2015 27.58 28.1 27.29 27.32 248,530
07/22/2015 27.75 27.897 27.2 27.43 226,510
07/21/2015 27.88 28.59 27.88 28.02 270,901
07/20/2015 27.9 28.08 27.48 27.91 301,698
07/17/2015 28.54 28.74 27.77 27.96 361,646
07/16/2015 28.86 28.98 28.36 28.61 287,275
07/15/2015 29.74 29.87 28.7 28.75 239,315
07/14/2015 29.64 29.95 29.39 29.88 200,778
07/13/2015 29.21 29.78 29.14 29.75 227,780
07/10/2015 29 29.56 28.52 29.09 231,395
07/09/2015 28.73 28.95 28.43 28.48 224,991
07/08/2015 28.99 29.41 28.2 28.3 706,158
07/07/2015 29.32 29.65 28.6 29.49 245,105
07/06/2015 29.94 30.27 29.5 29.58 343,186
07/02/2015 30.33 30.66 29.53 30.12 287,186
07/01/2015 30.38 30.86 30.0701 30.29 456,568
06/30/2015 30.9 31.12 29.8 30.06 521,619
06/29/2015 30.75 31.53 30.292 30.58 604,291
06/26/2015 30.47 31.38 30.17 30.92 1,576,273
06/25/2015 28.35 31.03 28.32 30.29 907,599
06/24/2015 28.42 28.49 28.034 28.22 305,294
06/23/2015 27.73 28.53 27.53 28.49 333,651
06/22/2015 27.98 28.12 27.705 27.8 309,501
06/19/2015 27.86 28.21 27.59 27.81 1,078,213
06/18/2015 27.3 28.23 27.05 27.95 414,676
06/17/2015 27.53 27.6 27.11 27.19 339,745
06/16/2015 26.65 27.53 26.39 27.45 326,667
06/15/2015 27.51 27.51 26.25 26.75 393,715
06/12/2015 27.53 27.77 27.3 27.63 220,580
06/11/2015 27.87 28.015 27.43 27.63 207,480
06/10/2015 27.58 28.41 27.33 28.03 283,170
06/09/2015 27.35 27.79 27.12 27.21 431,685
06/08/2015 28.29 28.29 27.15 27.39 236,001
06/05/2015 28.06 28.29 27.67 28.26 217,852
06/04/2015 28.07 28.54 27.88 28.18 183,119
06/03/2015 27.84 28.75 27.84 28.35 279,553
06/02/2015 27.11 27.98 26.7201 27.7 255,067
06/01/2015 27.37 27.42 26.69 27.1 254,158
*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?