5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
-23.93%
Worthington Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $42.32 | $42.01 (-0.73%) | $42.63 | $41.60 | 369,900 | $2.08 B |
| 01/16/2025 | $41.50 | $41.82 (0.77%) | $41.88 | $41.15 | 222,400 | $2.07 B |
| 01/15/2025 | $42.39 | $41.69 (-1.65%) | $42.39 | $41.39 | 254,733 | $2.06 B |
| 01/14/2025 | $41.02 | $41.37 (0.85%) | $41.46 | $40.59 | 242,246 | $2.05 B |
| 01/13/2025 | $39.26 | $40.77 (3.85%) | $40.81 | $39.18 | 303,000 | $2.02 B |
| 01/10/2025 | $38.91 | $39.62 (1.82%) | $39.63 | $38.82 | 311,843 | $1.96 B |
| 01/08/2025 | $39.42 | $39.57 (0.38%) | $39.81 | $38.96 | 196,700 | $1.96 B |
| 01/07/2025 | $40.09 | $39.82 (-0.67%) | $40.32 | $39.51 | 259,823 | $1.97 B |
| 01/06/2025 | $39.87 | $40.11 (0.6%) | $40.80 | $39.83 | 241,242 | $1.98 B |
| 01/03/2025 | $39.16 | $39.77 (1.56%) | $40.03 | $38.64 | 343,800 | $1.97 B |
| 01/02/2025 | $40.49 | $38.95 (-3.8%) | $40.87 | $38.76 | 262,900 | $1.93 B |
| 12/31/2024 | $40.36 | $40.11 (-0.62%) | $41.17 | $40.03 | 228,600 | $1.98 B |
| 12/30/2024 | $40.52 | $40.06 (-1.14%) | $40.70 | $40.04 | 151,147 | $1.98 B |
| 12/27/2024 | $41.01 | $40.67 (-0.83%) | $41.51 | $40.39 | 184,600 | $2.01 B |
| 12/26/2024 | $41.08 | $41.37 (0.71%) | $41.44 | $40.75 | 143,432 | $2.05 B |
| 12/24/2024 | $40.95 | $41.11 (0.39%) | $41.39 | $40.83 | 125,300 | $2.03 B |
| 12/23/2024 | $40.67 | $41.04 (0.91%) | $41.24 | $40.06 | 265,600 | $2.03 B |
| 12/20/2024 | $40.48 | $40.78 (0.74%) | $41.74 | $40.42 | 1.46 M | $2.02 B |
| 12/19/2024 | $42.22 | $41.22 (-2.37%) | $42.94 | $40.99 | 446,626 | $2.04 B |
| 12/18/2024 | $43.78 | $42.14 (-3.75%) | $46.00 | $41.52 | 1.03 M | $2.08 B |
| 12/17/2024 | $38.50 | $38.20 (-0.78%) | $38.64 | $37.88 | 423,147 | $1.89 B |
| 12/16/2024 | $39.11 | $38.68 (-1.1%) | $39.11 | $38.31 | 239,600 | $1.91 B |
| 12/13/2024 | $39.07 | $39.24 (0.44%) | $39.35 | $38.63 | 318,344 | $1.94 B |
| 12/12/2024 | $40.49 | $39.28 (-2.99%) | $40.51 | $38.98 | 208,916 | $1.94 B |
| 12/11/2024 | $41.21 | $40.86 (-0.85%) | $41.37 | $40.72 | 166,900 | $2.02 B |
| 12/10/2024 | $41.43 | $40.91 (-1.26%) | $41.48 | $40.48 | 189,040 | $2.02 B |
| 12/09/2024 | $41.53 | $41.50 (-0.07%) | $42.35 | $41.07 | 171,900 | $2.05 B |
| 12/06/2024 | $41.39 | $40.83 (-1.35%) | $41.60 | $40.67 | 166,400 | $2.02 B |
| 12/05/2024 | $41.34 | $40.89 (-1.09%) | $41.70 | $40.38 | 160,700 | $2.02 B |
| 12/04/2024 | $41.36 | $41.55 (0.46%) | $41.68 | $40.86 | 178,000 | $2.06 B |
| 12/03/2024 | $41.81 | $41.38 (-1.03%) | $41.81 | $40.87 | 128,105 | $2.05 B |
| 12/02/2024 | $41.06 | $41.86 (1.95%) | $42.04 | $40.73 | 187,400 | $2.07 B |
| 11/29/2024 | $41.23 | $40.92 (-0.75%) | $41.36 | $40.60 | 76,100 | $2.03 B |
| 11/27/2024 | $40.63 | $40.63 (0%) | $41.39 | $40.34 | 106,000 | $2.01 B |
| 11/26/2024 | $40.78 | $40.17 (-1.5%) | $40.79 | $39.89 | 169,100 | $1.99 B |
| 11/25/2024 | $40.83 | $41.09 (0.64%) | $42.11 | $40.83 | 236,610 | $2.03 B |
| 11/22/2024 | $39.75 | $40.42 (1.69%) | $40.66 | $39.70 | 127,928 | $2.00 B |
| 11/21/2024 | $38.80 | $39.57 (1.98%) | $39.93 | $38.80 | 163,200 | $1.96 B |
| 11/20/2024 | $38.51 | $38.61 (0.26%) | $38.63 | $38.24 | 151,500 | $1.91 B |
| 11/19/2024 | $38.80 | $38.51 (-0.75%) | $39.12 | $38.35 | 134,000 | $1.91 B |
| 11/18/2024 | $40.27 | $39.64 (-1.56%) | $40.47 | $39.54 | 112,700 | $1.96 B |
| 11/15/2024 | $40.91 | $40.07 (-2.05%) | $40.91 | $39.99 | 157,100 | $1.98 B |
| 11/14/2024 | $40.94 | $40.74 (-0.49%) | $41.11 | $40.23 | 159,842 | $2.02 B |
| 11/13/2024 | $41.80 | $40.87 (-2.22%) | $41.95 | $40.76 | 163,300 | $2.02 B |
| 11/12/2024 | $42.28 | $41.59 (-1.63%) | $42.38 | $41.41 | 174,400 | $2.06 B |
| 11/11/2024 | $42.67 | $42.87 (0.47%) | $43.18 | $42.21 | 186,629 | $2.12 B |
| 11/08/2024 | $42.29 | $42.40 (0.26%) | $42.89 | $41.99 | 213,537 | $2.10 B |
| 11/07/2024 | $43.28 | $42.44 (-1.94%) | $43.28 | $42.06 | 206,546 | $2.10 B |
| 11/06/2024 | $41.27 | $43.42 (5.21%) | $44.49 | $40.60 | 479,315 | $2.15 B |
| 11/05/2024 | $38.52 | $39.31 (2.05%) | $39.31 | $38.52 | 217,700 | $1.95 B |
| 11/04/2024 | $38.68 | $38.71 (0.08%) | $39.65 | $38.52 | 152,013 | $1.92 B |
| 11/01/2024 | $38.56 | $38.82 (0.67%) | $38.95 | $38.47 | 170,600 | $1.92 B |
| 10/31/2024 | $38.71 | $38.30 (-1.06%) | $38.99 | $38.27 | 150,100 | $1.90 B |
| 10/30/2024 | $38.85 | $39.04 (0.49%) | $40.12 | $38.85 | 151,713 | $1.93 B |
| 10/29/2024 | $39.31 | $39.06 (-0.64%) | $39.42 | $38.79 | 180,323 | $1.93 B |
| 10/28/2024 | $39.17 | $39.78 (1.56%) | $39.85 | $39.17 | 214,008 | $1.97 B |
| 10/25/2024 | $38.83 | $38.82 (-0.03%) | $39.31 | $38.70 | 222,318 | $1.92 B |
| 10/24/2024 | $38.91 | $38.60 (-0.8%) | $39.01 | $38.31 | 251,741 | $1.91 B |
| 10/23/2024 | $39.58 | $38.79 (-2%) | $39.70 | $38.77 | 209,549 | $1.92 B |
| 10/22/2024 | $41.02 | $39.90 (-2.73%) | $41.15 | $39.90 | 285,800 | $1.97 B |
| 10/21/2024 | $41.96 | $41.24 (-1.72%) | $42.08 | $41.23 | 226,000 | $2.04 B |