-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
-5.21% -
3 MONTH PERFORMANCE
-11.38% -
6 MONTH PERFORMANCE
-32.11% -
YEAR-TO-DATE PERFORMANCE
-31.14% -
1 YEAR PERFORMANCE
-2.34%
Worthington Industries, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $40.27 | $39.64 (-1.56%) | $40.47 | $39.54 | 80,720 | $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 |
10/18/2024 | $41.88 | $41.81 (-0.17%) | $41.88 | $41.08 | 318,928 | $2.07 B |
10/17/2024 | $40.89 | $41.66 (1.88%) | $41.78 | $40.80 | 323,800 | $2.10 B |
10/16/2024 | $41.00 | $41.03 (0.07%) | $41.69 | $40.66 | 316,800 | $2.07 B |
10/15/2024 | $40.72 | $40.31 (-1.01%) | $41.37 | $40.29 | 341,400 | $2.04 B |
10/14/2024 | $40.11 | $40.35 (0.6%) | $40.56 | $39.85 | 253,200 | $2.04 B |
10/11/2024 | $39.24 | $40.28 (2.65%) | $40.46 | $39.24 | 154,308 | $2.04 B |
10/10/2024 | $39.10 | $39.24 (0.36%) | $39.67 | $38.89 | 268,841 | $1.98 B |
10/09/2024 | $40.50 | $39.59 (-2.25%) | $40.79 | $39.23 | 385,200 | $2.00 B |
10/08/2024 | $41.60 | $41.61 (0.02%) | $41.80 | $41.01 | 188,117 | $2.10 B |
10/07/2024 | $41.49 | $41.78 (0.7%) | $41.91 | $41.00 | 206,500 | $2.11 B |
10/04/2024 | $41.99 | $41.85 (-0.33%) | $42.10 | $41.21 | 190,609 | $2.07 B |
10/03/2024 | $40.89 | $41.08 (0.46%) | $41.29 | $40.43 | 275,029 | $2.03 B |
10/02/2024 | $41.02 | $41.36 (0.83%) | $41.49 | $40.84 | 244,900 | $2.05 B |
10/01/2024 | $41.20 | $41.16 (-0.1%) | $41.59 | $40.33 | 342,746 | $2.04 B |
09/30/2024 | $40.48 | $41.45 (2.4%) | $41.62 | $40.41 | 362,063 | $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 |