NYSE : WOR
Worthington Enterprises, Inc. — Price history
Industrials · Metal Fabrication · United States
Last price 64.03 USD (Oct 30, 2026, 9:35 AM EDT) · Market cap 3.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Worthington Enterprises, Inc. (WOR) closed at 65.255 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.85 | 65.28 | 63.83 | 65.255 | 21,852 | +3.99% |
| 2026-10-30 | 64.03 | 64.1 | 62.51 | 62.75 | 247,760 | -2.30% |
| 2026-10-29 | 64.15 | 64.82 | 63.66 | 64.23 | 162,817 | +1.02% |
| 2026-10-28 | 63 | 63.66 | 62.48 | 63.58 | 198,905 | +0.28% |
| 2026-10-27 | 64.22 | 64.74 | 63.025 | 63.4 | 479,719 | -1.26% |
| 2026-10-26 | 64.3 | 64.98 | 64.11 | 64.21 | 189,764 | +0.88% |
| 2026-10-23 | 64.19 | 64.315 | 63.313 | 63.65 | 294,246 | -1.23% |
| 2026-10-22 | 64.92 | 65.115 | 63.88 | 64.44 | 289,007 | -1.01% |
| 2026-10-21 | 64.07 | 65.36 | 63.64 | 65.1 | 661,271 | +1.88% |
| 2026-10-20 | 63.26 | 64.38 | 62.99 | 63.9 | 261,297 | +0.90% |
| 2026-10-19 | 64.78 | 65.08 | 63.28 | 63.33 | 231,365 | -1.42% |
| 2026-10-16 | 64 | 65.09 | 63.59 | 64.24 | 221,979 | +0.63% |
| 2026-10-15 | 63.12 | 63.91 | 62.96 | 63.84 | 181,834 | +1.77% |
| 2026-10-14 | 63.14 | 63.88 | 62.435 | 62.73 | 259,251 | -1.60% |
| 2026-10-13 | 63.19 | 63.805 | 62.535 | 63.75 | 196,217 | +1.77% |
| 2026-10-12 | 62.93 | 63.14 | 62.19 | 62.64 | 297,955 | +0.30% |
| 2026-10-09 | 61.53 | 62.53 | 60.66 | 62.45 | 189,802 | +2.01% |
| 2026-10-08 | 60.16 | 61.35 | 59.98 | 61.22 | 174,390 | +1.27% |
| 2026-10-07 | 60.7 | 61.14 | 59.55 | 60.45 | 267,166 | -1.93% |
| 2026-10-06 | 61.68 | 62.17 | 61.09 | 61.64 | 274,310 | +0.82% |
| 2026-10-05 | 60.58 | 62.3 | 60.01 | 61.14 | 273,591 | +0.79% |
| 2026-10-02 | 60.22 | 61.07 | 59.92 | 60.66 | 228,946 | +2.57% |
| 2026-10-01 | 58.85 | 59.86 | 58.05 | 59.14 | 238,362 | -0.67% |
| 2026-09-30 | 60.39 | 61.06 | 59.49 | 59.54 | 427,654 | -0.67% |
| 2026-09-29 | 60.81 | 61.08 | 59.81 | 59.94 | 290,262 | -1.53% |
| 2026-09-28 | 61.82 | 62.4 | 59.61 | 60.87 | 352,440 | -2.20% |
| 2026-09-25 | 60 | 62.43 | 59.31 | 62.24 | 631,915 | +3.17% |
| 2026-09-24 | 59.37 | 60.95 | 58.42 | 60.33 | 661,858 | +1.06% |
| 2026-09-23 | 67.11 | 67.535 | 56.74 | 59.7 | 1,518,032 | +1.29% |
| 2026-09-22 | 58.64 | 59.95 | 58.63 | 58.94 | 355,252 | +1.36% |
| 2026-09-21 | 58.24 | 58.79 | 57 | 58.15 | 338,917 | +1.34% |
| 2026-09-18 | 59.75 | 59.75 | 57.02 | 57.38 | 799,785 | -4.27% |
| 2026-09-17 | 59.74 | 60.26 | 58.84 | 59.94 | 569,918 | +1.87% |
| 2026-09-16 | 55.45 | 60.26 | 55.45 | 58.84 | 830,193 | +8.24% |
| 2026-09-15 | 55.27 | 55.29 | 54.256 | 54.36 | 301,485 | -1.25% |
| 2026-09-14 | 56.25 | 56.81 | 55.24 | 55.25 | 305,616 | -2.95% |
| 2026-09-11 | 58.8 | 58.8 | 56.86 | 56.93 | 231,918 | -1.18% |
| 2026-09-10 | 58.89 | 59.37 | 57.5 | 57.61 | 392,068 | -3.63% |
| 2026-09-09 | 62.25 | 62.275 | 59.78 | 59.78 | 558,034 | -4.21% |
| 2026-09-08 | 62.29 | 63.13 | 61.04 | 62.41 | 425,479 | -0.13% |
| 2026-09-04 | 60.81 | 63 | 60.78 | 62.49 | 425,396 | +1.99% |
| 2026-09-03 | 59.75 | 61.345 | 59.13 | 61.27 | 345,530 | +2.91% |
| 2026-09-02 | 57.17 | 60.39 | 56.77 | 59.54 | 471,891 | +4.93% |
| 2026-09-01 | 56.82 | 57.23 | 56.32 | 56.74 | 268,483 | -1.22% |
| 2026-08-31 | 57.22 | 57.735 | 56.55 | 57.44 | 203,319 | +0.21% |
| 2026-08-28 | 58.09 | 58.16 | 56.74 | 57.32 | 173,069 | -0.81% |
| 2026-08-27 | 57.67 | 58.11 | 57.12 | 57.79 | 284,866 | -0.31% |
| 2026-08-26 | 57.61 | 58.27 | 57.38 | 57.97 | 225,267 | +1.13% |
| 2026-08-25 | 57.32 | 57.61 | 56.063 | 57.32 | 234,487 | +0.93% |
| 2026-08-24 | 57.14 | 57.34 | 56.45 | 56.79 | 197,380 | -0.12% |
| 2026-08-21 | 57.01 | 57.52 | 56.425 | 56.86 | 237,269 | +0.83% |
| 2026-08-20 | 56.8 | 57.502 | 56.33 | 56.39 | 210,498 | -1.64% |
| 2026-08-19 | 57.71 | 57.74 | 56.91 | 57.33 | 227,883 | +0.60% |
| 2026-08-18 | 57.67 | 57.67 | 56.63 | 56.99 | 228,493 | -1.25% |
| 2026-08-17 | 58.22 | 58.22 | 56.88 | 57.71 | 224,710 | -1.62% |
| 2026-08-14 | 58.05 | 59.08 | 58.05 | 58.66 | 215,864 | +0.86% |
| 2026-08-13 | 57.49 | 58.16 | 56.53 | 58.16 | 276,365 | +2.21% |
| 2026-08-12 | 57.15 | 57.405 | 55.89 | 56.9 | 135,962 | -0.26% |
| 2026-08-11 | 57.19 | 58.6 | 57.03 | 57.05 | 101,744 | +0.12% |
| 2026-08-10 | 57.87 | 58.09 | 56.68 | 56.98 | 136,410 | -2.46% |
| 2026-08-07 | 58.29 | 58.66 | 57.85 | 58.42 | 105,667 | +0.92% |
| 2026-08-06 | 59.15 | 59.55 | 57.575 | 57.89 | 294,178 | -1.41% |
| 2026-08-05 | 59.22 | 59.66 | 58.62 | 58.72 | 155,808 | -0.68% |
| 2026-08-04 | 56.94 | 59.5 | 56.75 | 59.12 | 233,458 | +3.99% |
| 2026-08-03 | 56.53 | 57.85 | 56.32 | 56.85 | 191,337 | +1.14% |
| 2026-07-31 | 55.61 | 56.49 | 54.99 | 56.21 | 202,892 | +1.01% |
| 2026-07-30 | 56.2 | 56.31 | 55.28 | 55.65 | 220,508 | +0.18% |
| 2026-07-29 | 56.91 | 57.48 | 55.45 | 55.55 | 228,182 | -2.85% |
| 2026-07-28 | 57.19 | 58.63 | 51.476 | 57.18 | 217,129 | +0.97% |
| 2026-07-27 | 56.27 | 57.51 | 56.22 | 56.63 | 291,072 | +1.13% |
| 2026-07-24 | 55.68 | 56.355 | 54.92 | 56 | 153,340 | +1.47% |
| 2026-07-23 | 54.3 | 55.24 | 54.3 | 55.19 | 262,484 | +0.40% |
| 2026-07-22 | 54.63 | 55.6 | 54.51 | 54.97 | 155,701 | +0.53% |
| 2026-07-21 | 54.06 | 55.28 | 53.545 | 54.68 | 193,027 | +1.30% |
| 2026-07-20 | 56.03 | 56.03 | 53.975 | 53.98 | 186,437 | -3.21% |
| 2026-07-17 | 56.02 | 57.35 | 55.185 | 55.77 | 184,245 | -1.59% |
| 2026-07-16 | 55.83 | 57 | 55.72 | 56.67 | 235,782 | +1.56% |
| 2026-07-15 | 54.86 | 56.055 | 54.06 | 55.8 | 293,907 | +2.10% |
| 2026-07-14 | 54.42 | 54.88 | 53.67 | 54.65 | 235,262 | +1.49% |
| 2026-07-13 | 54.55 | 54.86 | 53.54 | 53.85 | 198,216 | -0.77% |
| 2026-07-10 | 52.9 | 54.89 | 52.392 | 54.27 | 279,744 | +2.86% |
| 2026-07-09 | 52.9 | 53.18 | 52.5 | 52.76 | 220,384 | -0.04% |
| 2026-07-08 | 52.5 | 53.25 | 51.7 | 52.78 | 251,350 | -0.58% |
| 2026-07-07 | 54.85 | 55.205 | 52.8 | 53.09 | 249,748 | -3.31% |
| 2026-07-06 | 54.6 | 55.57 | 54.28 | 54.91 | 375,422 | +0.62% |
| 2026-07-02 | 54.54 | 54.89 | 53.76 | 54.57 | 483,652 | +1.04% |
| 2026-07-01 | 53.27 | 54.1 | 51.34 | 54.01 | 511,602 | +0.47% |
| 2026-06-30 | 53.97 | 54.14 | 53.03 | 53.76 | 343,085 | -0.02% |
| 2026-06-29 | 55.16 | 56.03 | 53.77 | 53.77 | 557,596 | -4.58% |
| 2026-06-26 | 56.08 | 56.78 | 55.21 | 56.35 | 835,844 | +0.73% |
| 2026-06-25 | 56.11 | 57.45 | 54.04 | 55.94 | 537,272 | -2.37% |
| 2026-06-24 | 54.4 | 57.42 | 53.81 | 57.3 | 733,057 | -6.11% |
| 2026-06-23 | 61.38 | 61.81 | 60.54 | 61.03 | 371,949 | -0.75% |
| 2026-06-22 | 60.3 | 61.95 | 59.88 | 61.49 | 268,624 | +1.80% |
| 2026-06-18 | 59.6 | 61.585 | 59.54 | 60.4 | 528,464 | +2.30% |
| 2026-06-17 | 59.84 | 60.59 | 58.37 | 59.04 | 211,143 | -1.45% |
| 2026-06-16 | 60.34 | 60.755 | 59.45 | 59.91 | 177,866 | +0.10% |
| 2026-06-15 | 60 | 60.685 | 59.48 | 59.85 | 186,590 | +0.61% |
| 2026-06-12 | 59.27 | 59.92 | 58.9 | 59.68 | 123,887 | +1.63% |
| 2026-06-11 | 58.06 | 59.34 | 57.86 | 58.72 | 176,452 | +2.14% |
| 2026-06-10 | 58.74 | 59.42 | 57.49 | 57.49 | 195,938 | -1.42% |
| 2026-06-09 | 58.79 | 59.6 | 58.31 | 58.32 | 275,779 | +0.83% |
| 2026-06-08 | 57.46 | 58.62 | 56.43 | 57.84 | 156,938 | +0.92% |
| 2026-06-05 | 57.63 | 58.295 | 56.74 | 57.31 | 119,149 | -0.69% |
| 2026-06-04 | 57.81 | 58.29 | 57.33 | 57.71 | 169,356 | +1.33% |
| 2026-06-03 | 57.45 | 58.06 | 56.53 | 56.95 | 184,725 | -1.20% |
| 2026-06-02 | 57.24 | 58.21 | 56.96 | 57.64 | 130,357 | +1.16% |
| 2026-06-01 | 56.64 | 57.55 | 55.52 | 56.98 | 191,141 | +0.37% |
| 2026-05-29 | 55.98 | 58.01 | 55.27 | 56.77 | 312,444 | +0.85% |
| 2026-05-28 | 55.66 | 56.49 | 54.881 | 56.29 | 142,220 | +0.37% |
| 2026-05-27 | 56.02 | 56.62 | 55.691 | 56.08 | 119,486 | +0.74% |
| 2026-05-26 | 55.5 | 56.2 | 55.26 | 55.67 | 136,044 | +0.96% |
| 2026-05-22 | 54.71 | 55.36 | 54.467 | 55.14 | 135,469 | +1.10% |
| 2026-05-21 | 53.96 | 55.07 | 53.525 | 54.54 | 153,898 | -0.22% |
| 2026-05-20 | 53.39 | 54.94 | 53.075 | 54.66 | 135,810 | +2.17% |
| 2026-05-19 | 53.82 | 53.91 | 52.935 | 53.5 | 116,383 | -1.49% |
| 2026-05-18 | 53.14 | 55.315 | 53.14 | 54.31 | 206,359 | +1.74% |
| 2026-05-15 | 55.11 | 55.9 | 53.32 | 53.38 | 176,242 | -4.08% |
| 2026-05-14 | 54.83 | 55.9 | 54.71 | 55.65 | 123,689 | +1.81% |
| 2026-05-13 | 53.93 | 54.78 | 53.3 | 54.66 | 185,141 | +1.07% |