Worthington Industries, Inc. Historical Stock Prices

WOR 
$40.18
*  
0.77
1.88%
Get WOR Alerts
*Delayed - data as of Jul. 29, 2014  -  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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.96  41.19  40.18  40.18 302,561
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
04/28/2014 36.76 37.04 36.09 36.75 310,684
04/25/2014 36.97 37.4 36.57 36.74 244,277
04/24/2014 37.72 37.72 37.16 37.23 372,708
04/23/2014 37.39 37.74 37.3 37.51 296,112
04/22/2014 37.13 37.86 37.0001 37.49 275,084
04/21/2014 36.92 37.31 36.73 37.17 246,497
04/17/2014 36.52 37.16 36.52 36.92 276,242
04/16/2014 36.26 37.04 36.22 36.61 344,177
04/15/2014 36.05 36.32 35.1101 36.08 365,111
04/14/2014 36.12 36.5 35.79 36.08 279,055
04/11/2014 36 36.58 35.555 35.7 394,454
04/10/2014 37.75 38.03 36.11 36.34 389,863
04/09/2014 37.84 37.94 37.2 37.67 445,853
04/08/2014 37.65 38.24 37.33 37.72 400,468
04/07/2014 38.77 38.9 37.51 37.65 557,329
04/04/2014 39.75 39.75 38.5 38.86 541,930
04/03/2014 39.81 39.81 39.07 39.27 328,241
04/02/2014 39.8 40.19 39.55 39.81 501,878
04/01/2014 38.25 39.15 38.05 39.03 614,818
03/31/2014 37.84 38.43 37.59 38.25 621,315
03/28/2014 37.86 38.93 37.65 37.65 437,361
03/27/2014 40.52 40.52 37.9 38.64 643,851
03/26/2014 41.35 41.45 40.42 40.48 600,309
03/25/2014 41.18 41.79 40.98 41 498,396
03/24/2014 41.84 42.105 41 41.06 335,033
03/21/2014 41.49 42.36 41.38 41.86 531,880
03/20/2014 41.2 41.72 41.16 41.26 238,015
03/19/2014 41.22 41.6999 41.03 41.32 383,557
03/18/2014 40.36 41.37 40.21 41.35 429,636
03/17/2014 40.6 41.14 40.06 40.41 263,579
03/14/2014 39.67 40.48 39.67 40.24 268,779
03/13/2014 40.29 40.4 39.42 39.9 326,830
03/12/2014 39.87 40.69 39.87 40.02 322,167
03/11/2014 41.45 41.58 39.9801 40.36 348,171
03/10/2014 40.92 41.45 40.46 41.34 392,903
03/07/2014 41.27 41.46 40.51 41.15 207,593
03/06/2014 40.75 41.39 40.63 41.18 296,964
03/05/2014 40.55 40.82 40.22 40.6 348,644
03/04/2014 39.94 41.1 39.85 40.69 511,858
03/03/2014 39.39 39.92 39.06 39.42 470,780
02/28/2014 39.79 40.3 39.65 39.86 438,059
02/27/2014 39.3 39.75 39.02 39.74 383,356
02/26/2014 38.48 39.56 38.36 39.3 480,147
02/25/2014 38.51 38.72 37.87 38.31 448,177
02/24/2014 38.84 39.4252 38.58 38.6 342,137
02/21/2014 39.45 39.51 38.76 38.84 319,798
02/20/2014 38.59 39.29 38.59 39.25 292,327
02/19/2014 39.17 39.72 38.49 38.55 352,124
02/18/2014 39.47 39.8299 39.03 39.29 331,026
02/14/2014 38.94 39.55 38.75 39.45 323,801
02/13/2014 38.16 38.99 38.06 38.88 376,732
02/12/2014 38.33 38.92 38.2328 38.56 372,945
02/11/2014 37.78 38.29 37.6 38.19 393,389
02/10/2014 38.11 38.3399 37.09 37.57 433,814
02/07/2014 38.36 38.64 37.8 38.31 366,724
02/06/2014 37.63 38.49 37.58 38.07 555,319
02/05/2014 38.13 38.29 37.36 37.39 620,519
02/04/2014 38.17 39.14 37.66 38.19 678,355
02/03/2014 40.36 40.62 38.16 38.17 744,734
01/31/2014 40.1 40.89 40.02 40.54 528,114
01/30/2014 41.06 41.27 40.52 40.96 333,000
01/29/2014 40.5 41.1212 40.3402 40.61 353,719
01/28/2014 41.28 41.405 40.57 41.08 359,037
01/27/2014 41.64 41.8 40.8 41.02 396,307
01/24/2014 42.28 42.369 41.49 41.49 419,318
01/23/2014 42.77 43.13 42.54 42.57 395,944
01/22/2014 42.99 43.2 42.93 43.05 265,218
01/21/2014 43.37 43.42 42.9 42.98 322,516
01/17/2014 43.51 43.54 43.16 43.27 310,419
01/16/2014 43.8 44.22 43.51 43.58 335,043
01/15/2014 43.1 43.82 43.1 43.73 591,594
01/14/2014 41.74 42.94 41.51 42.89 474,394
01/13/2014 41.46 41.79 41.3 41.44 455,182
01/10/2014 41.82 41.99 41.4 41.62 412,458
01/09/2014 42.36 42.3999 41.52 41.86 296,292
01/08/2014 42 42.38 41.45 42.33 419,189
01/07/2014 42.17 42.64 41.84 42.06 532,658
01/06/2014 42.71 43.02 41.63 41.94 380,649
01/03/2014 41.62 42.84 41.3 42.71 430,158
01/02/2014 42.02 42.25 41.18 41.62 499,217
12/31/2013 42.15 42.39 41.75 42.08 250,278
12/30/2013 42.07 42.21 41.42 41.88 329,986
12/27/2013 42.2 42.49 41.81 42 344,184
12/26/2013 42.54 42.66 41.855 42.03 312,408
12/24/2013 42.14 42.41 41.475 42.25 230,033
12/23/2013 42.06 42.24 41.5 41.94 569,955
12/20/2013 44.05 44.19 41.36 41.44 2,259,757
12/19/2013 44.95 48.58 43.5501 44.05 1,809,054
12/18/2013 42.22 43.01 41.92 42.67 645,026
12/17/2013 41.57 42.24 41.41 42.08 616,874
12/16/2013 40.62 41.65 40.62 41.63 640,873
12/13/2013 39.87 40.555 39.83 40.44 428,043
12/12/2013 40.5 40.73 39.85 39.87 680,157
12/11/2013 41.42 41.43 40.3218 40.58 341,031
12/10/2013 42.43 42.92 41.57 41.59 389,213
12/09/2013 42.34 42.62 42.2 42.53 338,347
12/06/2013 42.93 43.05 42.22 42.33 360,699
12/05/2013 41.84 42.49 41.62 42.35 294,730
12/04/2013 41.8 42.52 41.57 42.05 242,930
12/03/2013 41.36 42.09 41.35 41.68 795,987
12/02/2013 41.82 42.25 41.6 41.63 321,470
11/29/2013 41.97 42.12 41.48 41.93 127,543
11/27/2013 41.26 41.79 41.18 41.72 206,203
11/26/2013 40.99 41.44 40.64 41.26 258,421
11/25/2013 41.33 41.41 40.97 41.12 244,680
11/22/2013 40.93 41.35 40.52 41.25 172,782
11/21/2013 40.58 41.07 40.34 40.88 247,266
11/20/2013 40.75 40.99 40.32 40.52 177,802
11/19/2013 40.49 41.32 40.35 40.66 248,124
11/18/2013 40 40.91 39.6135 40.34 317,651
11/15/2013 39.66 40.04 39.49 40.03 666,827
11/14/2013 39.74 39.83 39.29 39.64 130,435
11/13/2013 39.37 39.74 39.01 39.73 174,862
11/12/2013 40.29 40.52 39.4699 39.77 175,098
11/11/2013 40.64 40.81 40.36 40.48 107,032
11/08/2013 39.49 40.85 39.23 40.76 181,430
11/07/2013 40.55 40.81 39.38 39.53 277,012
11/06/2013 41.11 41.11 40.17 40.4 150,778
11/05/2013 40.92 41.06 40.16 40.85 284,954
11/04/2013 41.13 41.375 40.96 41.23 265,431
11/01/2013 40.46 41.13 40.34 40.88 336,065
10/31/2013 40.06 40.82 40.02 40.54 442,718
10/30/2013 40.29 40.51 39.72 39.97 343,961
10/29/2013 40.06 40.46 39.5573 40.19 441,114
10/28/2013 40.62 40.6974 39.92 40.1 294,117
10/25/2013 40.6 40.95 40.291 40.62 268,724
10/24/2013 40.22 40.58 39.94 40.42 178,391
10/23/2013 40.01 40.24 39.74 39.99 207,789
10/22/2013 39.96 40.55 39.96 40.3 260,186
10/21/2013 39.95 40.21 39.55 39.69 334,320
10/18/2013 39.8 40.22 39.39 39.9 351,509
10/17/2013 39.1 39.68 39 39.4 311,557
10/16/2013 38.99 39.36 38.66 39.23 500,875
10/15/2013 38.7 39.56 38.52 38.8 513,154
10/14/2013 37.38 39.22 37.29 38.95 481,324
10/11/2013 37.34 37.99 37.05 37.8 336,669
10/10/2013 36.71 37.77 36.53 37.62 431,271
10/09/2013 36.5 36.55 35.82 36.23 424,176
10/08/2013 36.27 36.52 35.97 36.3 390,193
10/07/2013 35.6 36.56 35.18 36.22 498,077
10/04/2013 35.3 35.77 34.96 35.51 192,634
10/03/2013 35.6 35.96 35.14 35.38 571,675
10/02/2013 35.53 36.01 35.4 35.76 508,134
10/01/2013 34.26 36.05 34.26 35.72 676,420
09/30/2013 33.73 34.53 33.7101 34.43 455,409
09/27/2013 34.55 34.93 34.21 34.23 309,897
09/26/2013 34.22 34.99 33.55 34.97 488,706
09/25/2013 34.6 34.82 33.87 33.92 417,308
09/24/2013 33.87 34.82 33.6 34.48 350,031
09/23/2013 34.04 34.24 33.68 33.87 367,288
09/20/2013 34.87 34.9 34.11 34.12 601,199
09/19/2013 34.95 35.18 34.59 34.76 177,597
09/18/2013 34.21 35.04 33.83 34.87 266,122
09/17/2013 33.69 34.32 33.69 34.31 289,033
09/16/2013 34.09 34.17 33.41 33.69 422,309
09/13/2013 33.6 33.69 33.17 33.38 365,593
09/12/2013 33.91 34.13 33.5 33.53 235,810
09/11/2013 33.88 34.24 33.54 34.2 174,426
09/10/2013 33.88 34.43 33.61 34.05 350,579
09/09/2013 33.5 33.72 33.215 33.61 396,556
09/06/2013 34.21 34.29 33.1 33.44 338,445
09/05/2013 33.62 34.09 33.6137 33.86 220,348
09/04/2013 33.05 33.67 32.91 33.67 515,450
09/03/2013 34.03 34.69 32.6 33.16 579,443
08/30/2013 34.17 34.32 33.16 33.33 345,460
08/29/2013 33.78 34.35 33.72 34.2 485,279
08/28/2013 33.73 34.14 33.62 33.86 149,672
08/27/2013 34.15 34.31 33.54 33.66 228,522
08/26/2013 34.9 35.11 34.52 34.68 162,650
08/23/2013 34.83 34.98 34.6 34.78 168,672
08/22/2013 34.23 35.05 34.1101 34.77 185,300
08/21/2013 34.81 34.87 33.79 33.98 300,704
08/20/2013 34.66 35.41 34.57 34.97 221,144
08/19/2013 34.97 35.19 34.63 34.63 207,440
08/16/2013 35.31 35.79 34.95 34.95 382,329
08/15/2013 35.63 35.87 35.25 35.47 247,322
08/14/2013 36.28 36.48 36.14 36.21 180,225
08/13/2013 36.68 36.75 36.13 36.3 108,373
08/12/2013 35.73 36.8 35.73 36.5 273,720
08/09/2013 35.89 36.55 35.89 35.96 359,268
08/08/2013 35.96 36.52 35.93 35.95 389,535
08/07/2013 35.53 35.95 35.35 35.54 200,213
08/06/2013 36.11 36.24 35.44 35.71 214,207
08/05/2013 36.28 36.53 36.08 36.29 155,760
08/02/2013 36.12 36.37 35.76 36.36 159,173
08/01/2013 36.22 36.95 36.1 36.11 574,662
07/31/2013 35.8 36.36 35.655 35.77 295,311
07/30/2013 35.49 35.96 35.206 35.77 260,612
07/29/2013 35.5 35.78 35.36 35.47 309,116
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?