WOR | Worthington | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Worthington (WOR)

NYSE

$59.02-$1.64 (-2.71%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.9B
Market Cap
10.59%
1-Year Change
Metal Fabrication
Industry

1 Month
+2.25%

Low Price$54.36

High Price$62.26
3 Months
+11.56%

Low Price$52.57

High Price$62.26
1 Year
+10.59%

Low Price$46.48

High Price$62.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	60.22	61.07	59.92	60.66	+2.57%	228,949
10/01/2026	58.85	59.86	58.05	59.14	-0.67%	236,996
09/30/2026	60.39	61.06	59.49	59.54	-0.67%	601,630
09/29/2026	60.81	61.08	59.81	59.94	-1.53%	377,243
09/28/2026	61.82	62.40	59.61	60.87	-2.20%	395,883
09/25/2026	60.00	62.43	59.31	62.24	+3.17%	672,796
09/24/2026	59.37	60.95	58.42	60.33	+1.06%	705,276
09/23/2026	67.11	67.54	56.74	59.70	+1.29%	1,530,335
09/22/2026	58.64	59.95	58.63	58.94	+1.36%	489,823
09/22/2026	$0.82 Earnings
09/21/2026	58.24	58.79	57.00	58.15	+1.34%	338,924
09/18/2026	59.75	59.75	57.02	57.38	-4.27%	804,841
09/17/2026	59.74	60.26	58.84	59.94	+1.87%	601,096
09/16/2026	55.45	60.26	55.45	58.84	+8.24%	830,215
09/15/2026	55.27	55.29	54.26	54.36	-1.25%	312,619
09/15/2026	$0.20 Dividend
09/14/2026	56.05	56.60	55.04	55.05	-2.95%	305,620
09/11/2026	58.59	58.59	56.65	56.72	-1.18%	231,818
09/10/2026	58.68	59.16	57.29	57.40	-3.63%	392,058
09/09/2026	62.02	62.05	59.56	59.56	-4.21%	558,033
09/08/2026	62.06	62.90	60.82	62.18	-0.13%	425,475
09/04/2026	60.59	62.77	60.56	62.26	+1.99%	425,396
09/03/2026	59.53	61.12	58.92	61.05	+2.91%	345,530
09/02/2026	56.96	60.17	56.56	59.32	+4.93%	471,891
09/01/2026	56.61	57.02	56.12	56.53	-1.22%	268,483
08/31/2026	57.01	57.53	56.35	57.23	+0.21%	203,350
08/28/2026	57.88	57.95	56.53	57.11	-0.81%	173,069
08/27/2026	57.46	57.90	56.91	57.58	-0.31%	284,866
08/26/2026	57.40	58.06	57.17	57.76	+1.13%	225,267
08/25/2026	57.11	57.40	55.86	57.11	+0.93%	234,487
08/24/2026	56.93	57.13	56.25	56.58	-0.12%	197,380
08/21/2026	56.80	57.31	56.22	56.65	+0.83%	237,269
08/20/2026	56.59	57.29	56.13	56.19	-1.64%	210,498
08/19/2026	57.50	57.53	56.70	57.12	+0.60%	227,883
08/18/2026	57.46	57.46	56.43	56.78	-1.25%	228,493
08/17/2026	58.01	58.01	56.67	57.50	-1.62%	224,710
08/14/2026	57.84	58.87	57.84	58.45	+0.86%	215,864
08/13/2026	57.28	57.95	56.33	57.95	+2.21%	276,365
08/12/2026	56.94	57.20	55.69	56.69	-0.26%	192,079
08/11/2026	56.98	58.39	56.82	56.84	+0.12%	101,744
08/10/2026	57.66	57.88	56.47	56.77	-2.46%	136,410
08/07/2026	58.08	58.45	57.64	58.21	+0.92%	105,667
08/06/2026	58.94	59.33	57.37	57.68	-1.41%	294,178
08/05/2026	59.01	59.44	58.41	58.51	-0.68%	155,794
08/04/2026	56.73	59.28	56.54	58.91	+3.99%	233,458
08/03/2026	56.33	57.64	56.12	56.64	+1.14%	191,337
07/31/2026	55.41	56.29	54.79	56.01	+1.01%	202,892
07/30/2026	56.00	56.11	55.08	55.45	+0.18%	220,508
07/29/2026	56.70	57.27	55.25	55.35	-2.85%	228,128
07/28/2026	56.98	58.42	51.29	56.97	+0.97%	217,039
07/27/2026	56.07	57.30	56.02	56.43	+1.13%	291,072
07/24/2026	55.48	56.15	54.72	55.80	+1.47%	153,340
07/23/2026	54.10	55.04	54.10	54.99	+0.40%	262,439
07/22/2026	54.43	55.40	54.31	54.77	+0.53%	155,701
07/21/2026	53.86	55.08	53.35	54.48	+1.30%	193,027
07/20/2026	55.83	55.83	53.78	53.78	-3.21%	186,437
07/17/2026	55.82	57.14	54.99	55.57	-1.59%	184,245
07/16/2026	55.63	56.79	55.52	56.46	+1.56%	235,782
07/15/2026	54.66	55.85	53.86	55.60	+2.10%	294,798
07/14/2026	54.22	54.68	53.48	54.45	+1.49%	235,262
07/13/2026	54.35	54.66	53.35	53.66	-0.77%	207,216
07/10/2026	52.71	54.69	52.20	54.07	+2.86%	279,744
07/09/2026	52.71	52.99	52.31	52.57	-0.04%	220,384
07/08/2026	52.31	53.06	51.51	52.59	-0.58%	251,350
07/07/2026	54.65	55.01	52.61	52.90	-3.31%	249,748
07/06/2026	54.40	55.37	54.08	54.71	+0.62%	375,422
07/02/2026	54.34	54.69	53.57	54.37	+1.04%	483,652
07/01/2026	53.08	53.90	51.15	53.81	+0.47%	511,578
06/30/2026	53.77	53.94	52.84	53.57	-0.02%	343,085
06/29/2026	54.96	55.83	53.58	53.58	-4.58%	557,596
06/26/2026	55.88	56.57	55.01	56.15	+0.73%	835,844
06/25/2026	55.91	57.24	53.84	55.74	-2.37%	537,272
06/24/2026	54.20	57.21	53.62	57.09	-6.11%	733,057
06/23/2026	61.16	61.59	60.32	60.81	-0.75%	371,949
06/23/2026	$0.97 Earnings
06/22/2026	60.08	61.73	59.66	61.27	+1.80%	268,624
06/18/2026	59.38	61.36	59.32	60.18	+2.30%	528,464
06/17/2026	59.62	60.37	58.16	58.83	-1.45%	211,143
06/16/2026	60.12	60.54	59.23	59.69	+0.10%	177,866
06/15/2026	59.78	60.47	59.26	59.63	+0.61%	186,590
06/15/2026	$0.19 Dividend
06/12/2026	58.87	59.51	58.50	59.27	+1.63%	123,887
06/11/2026	57.67	58.94	57.47	58.32	+2.14%	176,452
06/10/2026	58.34	59.02	57.10	57.10	-1.42%	195,938
06/09/2026	58.39	59.20	57.91	57.92	+0.83%	275,779
06/08/2026	57.07	58.22	56.05	57.45	+0.92%	156,938
06/05/2026	57.24	57.90	56.35	56.92	-0.69%	119,149
06/04/2026	57.42	57.89	56.94	57.32	+1.33%	169,356
06/03/2026	57.06	57.67	56.15	56.56	-1.20%	184,719
06/02/2026	56.85	57.81	56.57	57.25	+1.16%	130,357
06/01/2026	56.26	57.16	55.14	56.59	+0.37%	191,141
05/29/2026	55.60	57.62	54.89	56.38	+0.85%	312,444
05/28/2026	55.28	56.11	54.51	55.91	+0.37%	142,220
05/27/2026	55.64	56.24	55.31	55.70	+0.74%	119,486
05/26/2026	55.12	55.82	54.88	55.29	+0.96%	136,044
05/22/2026	54.34	54.98	54.10	54.77	+1.10%	135,469
05/21/2026	53.59	54.70	53.16	54.17	-0.22%	153,898
05/20/2026	53.03	54.57	52.71	54.29	+2.17%	135,810
05/19/2026	53.45	53.54	52.58	53.14	-1.49%	116,383
05/18/2026	52.78	54.94	52.78	53.94	+1.74%	206,358