Worthington Enterprises, Inc. Common Shares (WOR)

Last Price51.57

Change-0.34 (-0.65%)

NYSE · Last Trade: Jan 1st, 11:19 AM EST

Historical Prices For Worthington Enterprises, Inc. Common Shares (WOR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	51.80	51.80	51.20	51.57	146,051	51.57
12/30/2025	52.25	52.69	51.83	51.91	125,132	51.91
12/29/2025	52.67	52.91	52.18	52.19	128,870	52.19
12/26/2025	52.80	52.96	52.20	52.87	96,856	52.87
12/24/2025	52.53	53.06	52.05	52.87	92,333	52.87
12/23/2025	52.61	53.57	52.44	52.86	415,768	52.86
12/22/2025	52.57	53.53	52.50	52.79	206,677	52.79
12/19/2025	52.00	52.48	51.80	52.38	744,578	52.38
12/18/2025	54.93	55.17	52.28	52.41	408,083	52.41
12/17/2025	51.25	55.86	51.25	54.86	609,245	54.86
12/16/2025	57.64	57.72	55.20	56.29	563,470	56.29
12/15/2025	58.53	58.55	57.53	57.74	184,956	57.74
12/12/2025	58.23	58.43	57.51	58.36	201,130	58.17
12/11/2025	57.36	58.26	57.24	58.00	151,490	57.81
12/10/2025	55.74	57.80	55.74	57.16	226,987	56.97
12/09/2025	55.13	55.98	55.13	55.89	107,625	55.71
12/08/2025	55.40	55.78	55.11	55.18	147,106	55.00
12/05/2025	54.82	55.53	54.59	55.25	102,407	55.07
12/04/2025	55.20	55.51	54.96	55.14	95,944	54.96
12/03/2025	54.99	55.79	54.94	55.53	118,173	55.35
12/02/2025	55.51	55.51	54.23	54.67	90,518	54.49
12/01/2025	54.37	55.25	54.20	54.95	137,104	54.77
11/28/2025	55.37	55.52	54.55	54.86	58,451	54.68
11/26/2025	55.02	56.33	55.02	55.42	263,886	55.24
11/25/2025	54.51	55.82	54.48	55.38	164,122	55.20
11/24/2025	54.14	54.70	53.81	54.29	190,398	54.11
11/21/2025	53.12	54.71	52.72	54.27	150,146	54.09
11/20/2025	54.27	54.71	52.44	52.51	164,172	52.34
11/19/2025	52.53	53.65	52.53	53.57	169,304	53.40
11/18/2025	52.74	52.88	52.00	52.67	124,894	52.50
11/17/2025	54.12	54.71	52.49	52.66	94,417	52.49
11/14/2025	55.06	55.48	54.43	54.52	118,299	54.34
11/13/2025	55.02	55.69	54.89	55.33	182,372	55.15
11/12/2025	54.79	55.76	54.73	55.17	153,508	54.99
11/11/2025	55.22	55.22	54.59	54.97	124,505	54.79
11/10/2025	55.13	55.78	54.19	55.05	171,205	54.87
11/07/2025	54.89	55.13	54.53	54.82	107,957	54.64
11/06/2025	55.73	56.28	55.06	55.17	103,678	54.99
11/05/2025	54.81	56.28	54.52	56.16	164,899	55.98
11/04/2025	55.34	55.35	54.68	54.91	191,928	54.73
11/03/2025	55.65	55.94	54.77	55.75	200,451	55.57
10/31/2025	55.46	56.48	55.28	56.09	176,200	55.91
10/30/2025	54.97	55.58	54.55	55.56	195,405	55.38
10/29/2025	55.68	56.30	54.62	55.18	190,049	55.00
10/28/2025	56.12	56.56	55.65	55.94	135,789	55.76
10/27/2025	58.54	58.94	56.22	56.29	159,793	56.11
10/24/2025	58.34	58.81	57.85	58.54	186,536	58.35
10/23/2025	57.11	57.73	56.77	57.72	126,569	57.53
10/22/2025	57.23	57.23	56.43	56.57	188,655	56.39
10/21/2025	56.55	57.43	56.55	57.23	145,999	57.04
10/20/2025	56.98	57.35	56.27	56.75	117,873	56.57
10/17/2025	56.53	56.90	56.20	56.52	172,155	56.34
10/16/2025	57.46	57.67	56.32	56.65	259,301	56.47
10/15/2025	57.51	58.05	57.08	57.63	202,637	57.44
10/14/2025	55.00	57.63	54.79	57.19	207,946	57.00
10/13/2025	55.54	55.86	55.04	55.46	165,660	55.28
10/10/2025	55.94	55.99	54.72	55.04	192,389	54.86
10/09/2025	56.61	56.61	55.55	55.70	182,874	55.52
10/08/2025	55.95	56.54	55.17	56.52	221,253	56.34
10/07/2025	55.43	55.52	54.65	55.44	222,312	55.26
10/06/2025	55.73	55.86	55.07	55.40	225,678	55.22
10/03/2025	56.11	56.63	55.43	55.63	271,921	55.45
10/02/2025	55.10	56.03	55.03	55.90	340,831	55.72
10/01/2025	55.05	55.79	54.84	55.20	237,932	55.02