5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+15.94%
3 MONTH PERFORMANCE
+12.88%
6 MONTH PERFORMANCE
+13.42%
YEAR-TO-DATE PERFORMANCE
+18.22%
1 YEAR PERFORMANCE
-17.13%
Worthington Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $47.05 | $47.39 (0.72%) | $47.68 | $46.85 | 223,046 | $2.34 B |
| 04/16/2025 | $47.33 | $47.02 (-0.65%) | $47.80 | $46.53 | 238,529 | $2.32 B |
| 04/15/2025 | $47.15 | $47.59 (0.93%) | $48.08 | $47.15 | 474,300 | $2.35 B |
| 04/14/2025 | $47.65 | $47.42 (-0.48%) | $47.92 | $46.88 | 243,912 | $2.34 B |
| 04/11/2025 | $46.52 | $47.50 (2.11%) | $47.93 | $45.94 | 291,600 | $2.35 B |
| 04/10/2025 | $46.88 | $46.57 (-0.66%) | $47.30 | $45.73 | 420,800 | $2.30 B |
| 04/09/2025 | $43.41 | $47.66 (9.79%) | $48.55 | $43.35 | 443,630 | $2.36 B |
| 04/08/2025 | $46.75 | $44.09 (-5.69%) | $46.94 | $43.62 | 660,806 | $2.18 B |
| 04/07/2025 | $44.90 | $45.69 (1.76%) | $47.43 | $43.95 | 610,700 | $2.26 B |
| 04/04/2025 | $46.37 | $46.46 (0.19%) | $46.95 | $44.69 | 504,256 | $2.30 B |
| 04/03/2025 | $49.00 | $48.07 (-1.9%) | $49.80 | $47.69 | 419,024 | $2.38 B |
| 04/02/2025 | $49.77 | $50.98 (2.43%) | $51.08 | $49.49 | 364,545 | $2.52 B |
| 04/01/2025 | $50.12 | $50.37 (0.5%) | $50.44 | $49.43 | 511,000 | $2.49 B |
| 03/31/2025 | $49.68 | $50.09 (0.83%) | $50.88 | $49.68 | 559,424 | $2.48 B |
| 03/28/2025 | $51.21 | $50.48 (-1.43%) | $51.67 | $50.15 | 644,845 | $2.50 B |
| 03/27/2025 | $51.10 | $51.60 (0.98%) | $52.26 | $50.08 | 796,700 | $2.55 B |
| 03/26/2025 | $43.52 | $51.52 (18.38%) | $52.28 | $43.39 | 1.92 M | $2.55 B |
| 03/25/2025 | $41.00 | $41.63 (1.54%) | $41.79 | $40.85 | 517,835 | $2.06 B |
| 03/24/2025 | $40.38 | $41.03 (1.61%) | $41.37 | $40.09 | 398,438 | $2.03 B |
| 03/21/2025 | $40.85 | $39.78 (-2.62%) | $41.33 | $39.05 | 2.79 M | $1.97 B |
| 03/20/2025 | $40.68 | $41.29 (1.5%) | $41.56 | $40.52 | 270,942 | $2.04 B |
| 03/19/2025 | $40.81 | $41.27 (1.13%) | $41.42 | $40.55 | 283,600 | $2.04 B |
| 03/18/2025 | $41.18 | $40.90 (-0.68%) | $41.78 | $40.61 | 302,038 | $2.02 B |
| 03/17/2025 | $40.49 | $41.44 (2.35%) | $41.49 | $40.37 | 306,300 | $2.05 B |
| 03/14/2025 | $40.74 | $40.80 (0.15%) | $40.95 | $40.11 | 285,000 | $2.02 B |
| 03/13/2025 | $40.53 | $40.07 (-1.13%) | $40.81 | $39.43 | 295,004 | $1.98 B |
| 03/12/2025 | $41.58 | $40.34 (-2.98%) | $41.75 | $40.28 | 277,119 | $2.00 B |
| 03/11/2025 | $41.17 | $41.63 (1.12%) | $41.81 | $40.85 | 394,700 | $2.06 B |
| 03/10/2025 | $41.77 | $41.11 (-1.58%) | $42.28 | $40.71 | 322,700 | $2.03 B |
| 03/07/2025 | $40.49 | $42.18 (4.17%) | $42.45 | $40.46 | 391,006 | $2.09 B |
| 03/06/2025 | $39.73 | $40.40 (1.69%) | $40.76 | $39.51 | 552,100 | $2.00 B |
| 03/05/2025 | $39.57 | $40.03 (1.16%) | $40.48 | $39.28 | 404,400 | $1.98 B |
| 03/04/2025 | $40.54 | $39.57 (-2.39%) | $40.54 | $39.56 | 327,704 | $1.96 B |
| 03/03/2025 | $42.38 | $41.22 (-2.74%) | $42.66 | $41.11 | 274,218 | $2.04 B |
| 02/28/2025 | $41.57 | $41.99 (1.01%) | $42.07 | $41.45 | 400,625 | $2.08 B |
| 02/27/2025 | $41.74 | $41.59 (-0.36%) | $41.98 | $41.00 | 470,700 | $2.06 B |
| 02/26/2025 | $42.87 | $42.20 (-1.56%) | $43.25 | $41.98 | 366,300 | $2.09 B |
| 02/25/2025 | $42.42 | $42.63 (0.5%) | $43.72 | $42.36 | 335,900 | $2.11 B |
| 02/24/2025 | $42.60 | $42.66 (0.14%) | $43.44 | $42.20 | 251,700 | $2.11 B |
| 02/21/2025 | $43.93 | $42.42 (-3.44%) | $44.29 | $42.15 | 315,136 | $2.10 B |
| 02/20/2025 | $42.93 | $43.51 (1.35%) | $43.82 | $42.88 | 198,729 | $2.15 B |
| 02/19/2025 | $43.06 | $43.05 (-0.02%) | $43.56 | $42.45 | 211,500 | $2.13 B |
| 02/18/2025 | $43.96 | $43.47 (-1.11%) | $44.16 | $43.12 | 284,500 | $2.15 B |
| 02/14/2025 | $43.58 | $43.87 (0.67%) | $43.95 | $43.21 | 211,900 | $2.17 B |
| 02/13/2025 | $42.16 | $43.28 (2.66%) | $43.58 | $42.16 | 210,419 | $2.14 B |
| 02/12/2025 | $42.40 | $41.82 (-1.37%) | $42.82 | $41.82 | 261,200 | $2.07 B |
| 02/11/2025 | $42.32 | $43.19 (2.06%) | $43.34 | $42.24 | 228,200 | $2.14 B |
| 02/10/2025 | $42.00 | $42.57 (1.36%) | $42.93 | $42.00 | 296,300 | $2.11 B |
| 02/07/2025 | $41.86 | $41.39 (-1.12%) | $41.96 | $41.12 | 223,400 | $2.05 B |
| 02/06/2025 | $42.83 | $41.85 (-2.29%) | $42.83 | $41.79 | 249,822 | $2.07 B |
| 02/05/2025 | $42.16 | $42.42 (0.62%) | $42.45 | $41.84 | 184,903 | $2.10 B |
| 02/04/2025 | $41.18 | $42.02 (2.04%) | $42.10 | $41.18 | 199,338 | $2.08 B |
| 02/03/2025 | $41.04 | $41.27 (0.56%) | $41.85 | $40.72 | 291,323 | $2.04 B |
| 01/31/2025 | $43.23 | $41.90 (-3.08%) | $43.56 | $41.70 | 436,500 | $2.07 B |
| 01/30/2025 | $42.93 | $43.33 (0.93%) | $44.53 | $42.13 | 374,544 | $2.14 B |
| 01/29/2025 | $41.65 | $41.34 (-0.74%) | $42.23 | $41.05 | 231,105 | $2.05 B |
| 01/28/2025 | $41.96 | $41.88 (-0.19%) | $42.50 | $41.71 | 195,500 | $2.07 B |
| 01/27/2025 | $41.89 | $42.19 (0.72%) | $43.05 | $41.24 | 274,621 | $2.09 B |
| 01/24/2025 | $41.26 | $41.79 (1.28%) | $41.92 | $40.45 | 294,042 | $2.07 B |
| 01/23/2025 | $41.56 | $41.42 (-0.34%) | $41.89 | $41.12 | 243,516 | $2.05 B |
| 01/22/2025 | $42.23 | $41.86 (-0.88%) | $42.23 | $41.71 | 220,100 | $2.07 B |
| 01/21/2025 | $42.29 | $42.44 (0.35%) | $42.48 | $42.11 | 241,430 | $2.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
