WOR | Worthington | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Worthington (WOR)

NYSE

$56.97+$0.04 (+0.07%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.8B
Market Cap
-9.50%
1-Year Change
Metal Fabrication
Industry

1 Month
-0.21%

Low Price$56.39

High Price$62.49
3 Months
-2.74%

Low Price$52.76

High Price$62.49
1 Year
-9.50%

Low Price$46.65

High Price$63.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	58.80	58.80	56.86	56.93	-1.18%	231,818
09/10/2026	58.89	59.37	57.50	57.61	-3.63%	392,058
09/09/2026	62.25	62.28	59.78	59.78	-4.21%	558,033
09/08/2026	62.29	63.13	61.04	62.41	-0.13%	425,475
09/04/2026	60.81	63.00	60.78	62.49	+1.99%	425,396
09/03/2026	59.75	61.35	59.13	61.27	+2.91%	345,530
09/02/2026	57.17	60.39	56.77	59.54	+4.93%	471,891
09/01/2026	56.82	57.23	56.32	56.74	-1.22%	268,483
08/31/2026	57.22	57.74	56.55	57.44	+0.21%	203,350
08/28/2026	58.09	58.16	56.74	57.32	-0.81%	173,069
08/27/2026	57.67	58.11	57.12	57.79	-0.31%	284,866
08/26/2026	57.61	58.27	57.38	57.97	+1.13%	225,267
08/25/2026	57.32	57.61	56.06	57.32	+0.93%	234,487
08/24/2026	57.14	57.34	56.45	56.79	-0.12%	197,380
08/21/2026	57.01	57.52	56.43	56.86	+0.83%	237,269
08/20/2026	56.80	57.50	56.33	56.39	-1.64%	210,498
08/19/2026	57.71	57.74	56.91	57.33	+0.60%	227,883
08/18/2026	57.67	57.67	56.63	56.99	-1.25%	228,493
08/17/2026	58.22	58.22	56.88	57.71	-1.62%	224,710
08/14/2026	58.05	59.08	58.05	58.66	+0.86%	215,864
08/13/2026	57.49	58.16	56.53	58.16	+2.21%	276,365
08/12/2026	57.15	57.41	55.89	56.90	-0.26%	192,079
08/11/2026	57.19	58.60	57.03	57.05	+0.12%	101,744
08/10/2026	57.87	58.09	56.68	56.98	-2.46%	136,410
08/07/2026	58.29	58.66	57.85	58.42	+0.92%	105,667
08/06/2026	59.15	59.55	57.58	57.89	-1.41%	294,178
08/05/2026	59.22	59.66	58.62	58.72	-0.68%	155,794
08/04/2026	56.94	59.50	56.75	59.12	+3.99%	233,458
08/03/2026	56.53	57.85	56.32	56.85	+1.14%	191,337
07/31/2026	55.61	56.49	54.99	56.21	+1.01%	202,892
07/30/2026	56.20	56.31	55.28	55.65	+0.18%	220,508
07/29/2026	56.91	57.48	55.45	55.55	-2.85%	228,128
07/28/2026	57.19	58.63	51.48	57.18	+0.97%	217,039
07/27/2026	56.27	57.51	56.22	56.63	+1.13%	291,072
07/24/2026	55.68	56.36	54.92	56.00	+1.47%	153,340
07/23/2026	54.30	55.24	54.30	55.19	+0.40%	262,439
07/22/2026	54.63	55.60	54.51	54.97	+0.53%	155,701
07/21/2026	54.06	55.28	53.55	54.68	+1.30%	193,027
07/20/2026	56.03	56.03	53.98	53.98	-3.21%	186,437
07/17/2026	56.02	57.35	55.19	55.77	-1.59%	184,245
07/16/2026	55.83	57.00	55.72	56.67	+1.56%	235,782
07/15/2026	54.86	56.06	54.06	55.80	+2.10%	294,798
07/14/2026	54.42	54.88	53.67	54.65	+1.49%	235,262
07/13/2026	54.55	54.86	53.54	53.85	-0.77%	207,216
07/10/2026	52.90	54.89	52.39	54.27	+2.86%	279,744
07/09/2026	52.90	53.18	52.50	52.76	-0.04%	220,384
07/08/2026	52.50	53.25	51.70	52.78	-0.58%	251,350
07/07/2026	54.85	55.21	52.80	53.09	-3.31%	249,748
07/06/2026	54.60	55.57	54.28	54.91	+0.62%	375,422
07/02/2026	54.54	54.89	53.76	54.57	+1.04%	483,652
07/01/2026	53.27	54.10	51.34	54.01	+0.47%	511,578
06/30/2026	53.97	54.14	53.03	53.76	-0.02%	343,085
06/29/2026	55.16	56.03	53.77	53.77	-4.58%	557,596
06/26/2026	56.08	56.78	55.21	56.35	+0.73%	835,844
06/25/2026	56.11	57.45	54.04	55.94	-2.37%	537,272
06/24/2026	54.40	57.42	53.81	57.30	-6.11%	733,057
06/23/2026	61.38	61.81	60.54	61.03	-0.75%	371,949
06/23/2026	$0.97 Earnings
06/22/2026	60.30	61.95	59.88	61.49	+1.80%	268,624
06/18/2026	59.60	61.59	59.54	60.40	+2.30%	528,464
06/17/2026	59.84	60.59	58.37	59.04	-1.45%	211,143
06/16/2026	60.34	60.76	59.45	59.91	+0.10%	177,866
06/15/2026	60.00	60.69	59.48	59.85	+0.61%	186,590
06/15/2026	$0.19 Dividend
06/12/2026	59.08	59.73	58.71	59.49	+1.63%	123,887
06/11/2026	57.88	59.15	57.68	58.53	+2.14%	176,452
06/10/2026	58.55	59.23	57.31	57.31	-1.42%	195,938
06/09/2026	58.60	59.41	58.12	58.13	+0.83%	275,779
06/08/2026	57.28	58.43	56.25	57.66	+0.92%	156,938
06/05/2026	57.45	58.11	56.56	57.13	-0.69%	119,149
06/04/2026	57.63	58.10	57.15	57.53	+1.33%	169,356
06/03/2026	57.27	57.88	56.35	56.77	-1.20%	184,719
06/02/2026	57.06	58.02	56.78	57.46	+1.16%	130,357
06/01/2026	56.46	57.37	55.34	56.80	+0.37%	191,141
05/29/2026	55.80	57.83	55.09	56.59	+0.85%	312,444
05/28/2026	55.48	56.31	54.71	56.11	+0.37%	142,220
05/27/2026	55.84	56.44	55.51	55.90	+0.74%	119,486
05/26/2026	55.32	56.02	55.08	55.49	+0.96%	136,044
05/22/2026	54.54	55.18	54.29	54.96	+1.10%	135,469
05/21/2026	53.79	54.89	53.35	54.37	-0.22%	153,898
05/20/2026	53.22	54.77	52.91	54.49	+2.17%	135,810
05/19/2026	53.65	53.74	52.77	53.33	-1.49%	116,383
05/18/2026	52.97	55.14	52.97	54.14	+1.74%	206,358
05/15/2026	54.93	55.72	53.15	53.21	-4.08%	176,242
05/14/2026	54.66	55.72	54.54	55.47	+1.81%	123,689
05/13/2026	53.76	54.61	53.13	54.49	+1.07%	185,141
05/12/2026	54.23	54.23	53.06	53.91	-0.59%	202,277
05/11/2026	54.42	54.60	53.61	54.23	-0.07%	245,497
05/08/2026	55.70	55.74	53.95	54.27	-2.21%	183,083
05/07/2026	56.03	56.34	55.45	55.49	-0.41%	140,407
05/06/2026	55.23	56.50	54.96	55.72	+2.31%	145,011
05/05/2026	53.52	54.89	52.90	54.47	+2.49%	188,223
05/04/2026	53.83	53.95	52.60	53.14	-1.97%	115,569
05/01/2026	54.50	54.56	53.24	54.21	+0.20%	102,835
04/30/2026	53.75	54.76	53.11	54.10	+0.80%	201,497
04/29/2026	55.39	55.40	53.28	53.67	-3.32%	159,592
04/28/2026	55.94	56.02	55.18	55.51	-0.16%	129,248
04/27/2026	55.17	55.80	55.16	55.60	+1.07%	150,329
04/24/2026	54.56	55.58	54.18	55.01	+0.64%	122,110
04/23/2026	54.09	55.15	53.97	54.67	+1.63%	173,563