-
5 DAY PERFORMANCE
+3.44% -
1 MONTH PERFORMANCE
-9.50% -
3 MONTH PERFORMANCE
-8.44% -
6 MONTH PERFORMANCE
-32.26% -
YEAR-TO-DATE PERFORMANCE
-27.98% -
1 YEAR PERFORMANCE
+8.76%
Worthington Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $40.48 | $41.45 (2.4%) | $41.62 | $40.41 | 362,031 | $2.05 B |
| 09/27/2024 | $40.74 | $40.83 (0.22%) | $41.95 | $40.54 | 356,828 | $2.02 B |
| 09/26/2024 | $43.32 | $40.07 (-7.5%) | $43.45 | $40.04 | 477,800 | $1.98 B |
| 09/25/2024 | $43.72 | $42.74 (-2.24%) | $46.51 | $42.74 | 858,867 | $2.12 B |
| 09/24/2024 | $44.81 | $45.29 (1.07%) | $45.59 | $44.43 | 800,613 | $2.24 B |
| 09/23/2024 | $46.41 | $44.51 (-4.09%) | $46.60 | $44.03 | 410,537 | $2.20 B |
| 09/20/2024 | $46.42 | $45.88 (-1.16%) | $46.49 | $45.39 | 1.74 M | $2.27 B |
| 09/19/2024 | $46.87 | $46.55 (-0.68%) | $47.00 | $45.76 | 246,500 | $2.30 B |
| 09/18/2024 | $45.92 | $45.37 (-1.2%) | $46.82 | $45.12 | 284,116 | $2.24 B |
| 09/17/2024 | $45.85 | $45.70 (-0.33%) | $46.39 | $45.27 | 227,400 | $2.26 B |
| 09/16/2024 | $45.71 | $45.17 (-1.18%) | $46.08 | $44.91 | 259,500 | $2.23 B |
| 09/13/2024 | $44.66 | $45.24 (1.3%) | $45.96 | $44.66 | 188,815 | $2.24 B |
| 09/12/2024 | $43.77 | $44.21 (1.01%) | $44.23 | $43.18 | 175,548 | $2.19 B |
| 09/11/2024 | $42.46 | $43.36 (2.12%) | $43.48 | $41.62 | 198,300 | $2.14 B |
| 09/10/2024 | $42.74 | $42.69 (-0.12%) | $42.86 | $41.92 | 200,501 | $2.11 B |
| 09/09/2024 | $43.14 | $42.92 (-0.51%) | $43.65 | $42.61 | 197,501 | $2.12 B |
| 09/06/2024 | $43.33 | $42.97 (-0.83%) | $44.10 | $42.90 | 206,200 | $2.12 B |
| 09/05/2024 | $43.61 | $43.35 (-0.6%) | $43.88 | $43.02 | 170,700 | $2.14 B |
| 09/04/2024 | $43.35 | $43.37 (0.05%) | $43.89 | $42.99 | 170,600 | $2.14 B |
| 09/03/2024 | $45.31 | $43.62 (-3.73%) | $45.46 | $43.46 | 171,800 | $2.16 B |
| 08/30/2024 | $45.97 | $45.80 (-0.37%) | $46.14 | $45.13 | 154,200 | $2.26 B |
| 08/29/2024 | $45.61 | $45.57 (-0.09%) | $46.11 | $45.07 | 145,743 | $2.25 B |
| 08/28/2024 | $45.50 | $45.11 (-0.86%) | $46.07 | $45.09 | 148,600 | $2.23 B |
| 08/27/2024 | $46.28 | $45.93 (-0.76%) | $46.28 | $45.60 | 112,111 | $2.27 B |
| 08/26/2024 | $46.96 | $46.47 (-1.04%) | $47.43 | $46.37 | 207,300 | $2.30 B |
| 08/23/2024 | $45.31 | $46.36 (2.32%) | $47.19 | $44.93 | 167,857 | $2.29 B |
| 08/22/2024 | $45.53 | $44.91 (-1.36%) | $45.56 | $44.85 | 130,944 | $2.22 B |
| 08/21/2024 | $44.83 | $45.43 (1.34%) | $45.58 | $44.59 | 119,003 | $2.25 B |
| 08/20/2024 | $44.54 | $44.37 (-0.38%) | $44.83 | $44.31 | 149,200 | $2.19 B |
| 08/19/2024 | $44.42 | $44.72 (0.68%) | $45.30 | $44.41 | 173,385 | $2.21 B |
| 08/16/2024 | $44.23 | $44.20 (-0.07%) | $44.72 | $44.17 | 146,409 | $2.19 B |
| 08/15/2024 | $44.50 | $44.39 (-0.25%) | $44.99 | $44.06 | 168,400 | $2.19 B |
| 08/14/2024 | $43.96 | $43.21 (-1.71%) | $43.96 | $43.00 | 153,800 | $2.14 B |
| 08/13/2024 | $43.74 | $43.72 (-0.05%) | $43.90 | $42.97 | 163,300 | $2.16 B |
| 08/12/2024 | $43.84 | $43.23 (-1.39%) | $43.84 | $42.77 | 189,746 | $2.14 B |
| 08/09/2024 | $44.34 | $43.92 (-0.95%) | $44.38 | $43.69 | 157,000 | $2.17 B |
| 08/08/2024 | $44.56 | $44.00 (-1.26%) | $44.93 | $43.90 | 178,645 | $2.18 B |
| 08/07/2024 | $45.77 | $44.09 (-3.67%) | $45.77 | $43.92 | 168,222 | $2.18 B |
| 08/06/2024 | $44.89 | $45.09 (0.45%) | $45.90 | $44.55 | 168,600 | $2.23 B |
| 08/05/2024 | $43.67 | $45.01 (3.07%) | $45.36 | $43.45 | 233,400 | $2.23 B |
| 08/02/2024 | $46.01 | $46.01 (0%) | $46.51 | $45.48 | 183,700 | $2.27 B |
| 08/01/2024 | $49.63 | $47.71 (-3.87%) | $49.79 | $46.94 | 225,100 | $2.36 B |
| 07/31/2024 | $50.04 | $49.91 (-0.26%) | $51.50 | $49.27 | 252,113 | $2.47 B |
| 07/30/2024 | $50.67 | $49.69 (-1.93%) | $50.93 | $49.15 | 295,007 | $2.46 B |
| 07/29/2024 | $50.91 | $50.62 (-0.57%) | $51.22 | $50.16 | 191,343 | $2.50 B |
| 07/26/2024 | $49.21 | $50.80 (3.23%) | $51.11 | $49.21 | 254,600 | $2.51 B |
| 07/25/2024 | $48.81 | $50.08 (2.6%) | $50.88 | $48.45 | 206,247 | $2.48 B |
| 07/24/2024 | $49.73 | $48.44 (-2.59%) | $50.33 | $48.42 | 227,148 | $2.39 B |
| 07/23/2024 | $48.61 | $49.97 (2.8%) | $50.54 | $48.29 | 243,528 | $2.47 B |
| 07/22/2024 | $48.96 | $48.91 (-0.1%) | $49.04 | $47.93 | 202,200 | $2.42 B |
| 07/19/2024 | $49.29 | $48.48 (-1.64%) | $49.42 | $48.21 | 256,205 | $2.40 B |
| 07/18/2024 | $49.02 | $49.37 (0.71%) | $50.33 | $48.66 | 186,600 | $2.44 B |
| 07/17/2024 | $49.42 | $49.27 (-0.3%) | $50.54 | $49.05 | 291,500 | $2.44 B |
| 07/16/2024 | $48.01 | $49.74 (3.6%) | $49.87 | $48.01 | 243,502 | $2.46 B |
| 07/15/2024 | $48.32 | $47.63 (-1.43%) | $49.14 | $47.55 | 332,119 | $2.35 B |
| 07/12/2024 | $47.00 | $47.85 (1.81%) | $48.21 | $47.00 | 305,200 | $2.37 B |
| 07/11/2024 | $44.64 | $46.48 (4.12%) | $46.76 | $44.33 | 375,500 | $2.30 B |
| 07/10/2024 | $43.33 | $43.40 (0.16%) | $43.65 | $43.07 | 205,039 | $2.15 B |
| 07/09/2024 | $43.66 | $43.25 (-0.94%) | $44.02 | $43.06 | 250,900 | $2.14 B |
| 07/08/2024 | $44.71 | $43.98 (-1.63%) | $45.32 | $43.81 | 342,185 | $2.17 B |
| 07/05/2024 | $46.16 | $44.38 (-3.86%) | $46.16 | $44.27 | 359,820 | $2.19 B |
| 07/03/2024 | $45.34 | $46.20 (1.9%) | $46.32 | $45.34 | 131,721 | $2.28 B |
| 07/02/2024 | $44.84 | $45.18 (0.76%) | $45.43 | $44.46 | 398,347 | $2.23 B |
| 07/01/2024 | $47.54 | $45.27 (-4.77%) | $47.74 | $45.15 | 428,000 | $2.24 B |