Worthington Industries, Inc. Historical Stock Prices

WOR 
$29.58
*  
0.54
1.79%
Get WOR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading WOR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WOR Pre-Market
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-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  29.84  30.27  29.50  29.58 341,515
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
05/29/2015 27.13 27.615 27.03 27.21 339,190
05/28/2015 27.19 27.19 26.58 27.06 275,017
05/27/2015 26.85 27.41 26.5 27.34 199,213
05/26/2015 27.24 27.36 26.39 26.8 325,327
05/22/2015 27.67 27.89 27.15 27.41 172,783
05/21/2015 27.97 28.08 27.44 27.67 300,454
05/20/2015 27.36 28.13 27.11 27.9 229,398
05/19/2015 27.65 28 26.56 27.26 304,801
05/18/2015 27.2 27.86 26.99 27.79 209,896
05/15/2015 27.73 27.83 27.11 27.38 181,098
05/14/2015 27.71 28.09 27.14 27.76 247,607
05/13/2015 27.25 27.52 27.06 27.4 144,049
05/12/2015 27.31 27.31 26.63 27.07 181,424
05/11/2015 26.95 27.71 26.95 27.32 200,469
05/08/2015 26.71 27.09 26.62 26.85 190,302
05/07/2015 26.33 26.57 25.9 26.33 212,059
05/06/2015 27.01 27.11 26.36 26.61 213,232
05/05/2015 27.43 27.78 26.62 26.79 267,547
05/04/2015 27.55 27.92 27.33 27.35 222,213
05/01/2015 27.34 27.63 26.87 27.53 322,368
04/30/2015 27.5 28 26.97 27.03 525,359
04/29/2015 28.19 28.19 27.54 27.84 247,708
04/28/2015 27.34 28.68 27.34 28.56 282,690
04/27/2015 27.48 28 27.09 27.28 264,482
04/24/2015 27.68 27.99 26.96 27.27 264,768
04/23/2015 26.98 27.79 26.97 27.61 240,196
04/22/2015 27.08 27.49 26.51 27.05 183,650
04/21/2015 27.41 27.75 26.95 27 188,014
04/20/2015 26.73 27.54 26.64 27.52 206,537
04/17/2015 27.31 27.31 26.3379 26.56 307,741
04/16/2015 28.43 28.43 27.48 27.49 253,337
04/15/2015 27.74 28.59 27.73 28.38 331,639
04/14/2015 27.69 28.02 27.5 27.66 231,915
04/13/2015 27.99 27.99 27.41 27.63 257,476
04/10/2015 28.06 28.4 27.61 28.04 229,451
04/09/2015 27.15 27.83 27.11 27.81 234,369
04/08/2015 27.58 27.6 26.9 27.27 349,705
04/07/2015 27.68 27.72 27.3 27.42 281,131
04/06/2015 27.52 27.73 27.31 27.67 375,524
04/02/2015 27.42 27.774 27.16 27.43 211,786
04/01/2015 26.4 27.6 26.285 27.5 499,665
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
12/30/2014 30.86 31.18 30.502 30.86 476,200
12/29/2014 30.53 31.3 30.45 30.89 381,612
12/26/2014 30.66 30.76 30.38 30.43 210,586
12/24/2014 30.01 30.55 29.85 30.41 215,055
12/23/2014 30 30.27 29.79 30.07 356,138
12/22/2014 30.06 30.3947 29.59 29.77 603,299
12/19/2014 30.91 31.19 30.06 30.06 1,716,462
12/18/2014 35.7 36 30.5001 31.36 1,609,100
12/17/2014 34.25 35.54 33.81 35.39 571,293
12/16/2014 34.4 35.49 34.25 34.25 443,269
12/15/2014 35.43 35.63 34.45 34.47 295,911
12/12/2014 36.12 36.27 35.31 35.35 287,933
12/11/2014 36.75 37.21 36.49 36.6 242,310
12/10/2014 38.03 38.06 36.83 36.98 224,667
12/09/2014 36.5 38.53 36.46 38.36 250,163
12/08/2014 37.42 38.04 36.53 37.07 193,183
12/05/2014 37.44 38.27 37.26 37.66 246,655
12/04/2014 38.12 38.2929 37.27 37.49 217,066
12/03/2014 37.82 38.83 37.52 38.26 246,147
12/02/2014 37.5 38.21 37.4 37.69 134,798
12/01/2014 37.54 37.86 37.12 37.41 202,317
11/28/2014 38.27 38.35 37.47 37.71 147,773
11/26/2014 38.72 38.89 38.15 38.48 149,808
11/25/2014 38.25 38.84 38.25 38.57 89,488
11/24/2014 37.76 38.56 37.6 38.38 188,032
11/21/2014 38.349 38.51 37.51 37.73 198,937
11/20/2014 36.53 37.54 36.53 37.44 128,169
11/19/2014 37.87 38.01 36.73 36.92 203,282
11/18/2014 38.12 38.6 38.07 38.17 223,147
11/17/2014 37.82 38.26 37.53 38 113,452
11/14/2014 37.68 38.29 37.53 37.96 176,322
11/13/2014 38.4 38.615 37.52 37.7 160,138
11/12/2014 37.84 38.45 37.84 38.28 135,383
11/11/2014 38.08 38.57 37.91 38.18 211,080
11/10/2014 38.94 39.19 38.03 38.33 176,644
11/07/2014 38.57 39.225 38.15 38.93 300,942
11/06/2014 37.87 38.41 37.61 38.38 170,136
11/05/2014 37.97 38.37 37.48 38 229,882
11/04/2014 38.02 38.14 37.46 37.81 168,583
11/03/2014 38.61 38.72 37.85 38.16 255,176
10/31/2014 38.26 38.98 37.35 38.65 449,791
10/30/2014 36.8 37.89 36.64 37.57 350,112
10/29/2014 37.79 38.24 36.9 37.09 215,810
10/28/2014 36.1 37.59 35.67 37.5 357,308
10/27/2014 35.77 35.88 35.08 35.71 265,099
10/24/2014 36.12 36.33 35.85 36.08 210,265
10/23/2014 35.73 36.31 35.37 36.02 325,802
10/22/2014 35.91 36.4 35.22 35.25 234,283
10/21/2014 35.26 35.92 35.15 35.91 287,716
10/20/2014 34.84 35.61 34.7 34.92 462,900
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
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
*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?