Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Worthington Enterprises Inc (NY: WOR )

45.88 -0.67 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.502	8.920	8.463	8.623	706,422	+0.07(+0.85%)
Aug 29, 2002	8.507	8.687	8.410	8.551	367,002	+0.05(+0.57%)
Aug 28, 2002	8.842	8.842	8.502	8.502	501,823	-0.35(-4.00%)
Aug 27, 2002	8.818	8.978	8.818	8.857	597,947	+0.11(+1.28%)
Aug 26, 2002	8.599	8.857	8.575	8.745	588,273	+0.07(+0.78%)
Aug 23, 2002	8.910	8.978	8.648	8.677	510,879	-0.23(-2.56%)
Aug 22, 2002	8.944	8.983	8.784	8.905	808,310	-0.04(-0.43%)
Aug 21, 2002	8.891	8.978	8.721	8.944	931,398	+0.32(+3.66%)
Aug 20, 2002	8.429	8.677	8.356	8.628	226,417	+0.28(+3.38%)
Aug 16, 2002	8.356	8.405	8.045	8.347	614,002	+0.02(+0.29%)
Aug 15, 2002	8.327	8.473	8.235	8.322	584,774	+0.00(+0.06%)
Aug 14, 2002	8.317	8.381	7.992	8.317	843,301	+0.00(+0.06%)
Aug 13, 2002	8.444	8.497	8.308	8.313	876,441	-0.17(-1.95%)
Aug 12, 2002	8.366	8.536	8.264	8.478	721,036	+0.19(+2.35%)
Aug 07, 2002	8.186	8.283	7.997	8.283	506,145	+0.17(+2.10%)
Aug 06, 2002	7.788	8.245	7.788	8.113	807,486	+0.34(+4.38%)
Aug 05, 2002	8.138	8.201	7.734	7.773	745,119	-0.41(-4.99%)
Aug 02, 2002	8.453	8.599	8.113	8.181	877,264	-0.39(-4.59%)
Aug 01, 2002	8.526	8.716	8.492	8.575	705,393	+0.05(+0.57%)
Jul 31, 2002	8.818	8.959	8.526	8.526	1,287,491	-0.29(-3.25%)
Jul 30, 2002	8.687	8.915	8.575	8.813	1,053,664	-0.07(-0.82%)
Jul 29, 2002	8.356	8.891	8.342	8.886	1,163,167	+0.59(+7.15%)
Jul 26, 2002	8.210	8.356	8.118	8.293	849,476	+0.23(+2.83%)
Jul 25, 2002	7.861	8.225	7.783	8.065	763,849	+0.11(+1.34%)
Jul 24, 2002	7.394	7.968	7.389	7.958	1,096,271	+0.32(+4.20%)
Jul 23, 2002	7.603	7.870	7.467	7.637	1,330,305	-0.04(-0.51%)
Jul 22, 2002	7.812	8.196	7.676	7.676	1,247,971	-0.30(-3.78%)
Jul 19, 2002	8.313	8.322	7.968	7.977	814,896	-0.44(-5.20%)
Jul 17, 2002	8.502	8.735	8.317	8.415	1,158,639	+0.13(+1.58%)
Jul 12, 2002	8.546	8.604	8.172	8.283	555,751	-0.26(-3.07%)
Jul 11, 2002	8.633	8.638	8.332	8.546	1,028,964	-0.08(-0.96%)
Jul 10, 2002	8.672	8.696	8.385	8.628	5,331,100	-0.08(-0.95%)
Jul 09, 2002	8.599	8.915	8.575	8.711	638,291	+0.11(+1.30%)
Jul 08, 2002	8.725	8.725	8.599	8.599	1,280,904	-0.13(-1.45%)
Jul 05, 2002	8.551	8.852	8.526	8.725	578,599	+0.19(+2.28%)
Jul 04, 2002	8.891	8.988	8.478	8.531	858,327	+0.00(+0.00%)
Jul 03, 2002	8.891	8.988	8.478	8.531	858,327	-0.36(-4.04%)
Jul 02, 2002	8.983	9.002	8.842	8.891	1,173,871	-0.07(-0.81%)
Jul 01, 2002	8.842	9.036	8.803	8.964	1,362,003	+0.17(+1.93%)
Jun 28, 2002	8.740	9.182	8.740	8.793	1,602,417	+0.06(+0.67%)
Jun 27, 2002	8.385	8.735	8.356	8.735	762,614	+0.36(+4.29%)
Jun 26, 2002	8.332	8.395	8.186	8.376	1,529,964	-0.03(-0.40%)
Jun 25, 2002	8.429	8.492	8.259	8.410	1,143,613	+0.24(+2.91%)
Jun 21, 2002	7.822	8.225	7.822	8.172	1,808,663	+0.22(+2.81%)
Jun 20, 2002	7.895	8.011	7.725	7.948	2,323,454	+0.66(+9.07%)
Jun 19, 2002	7.409	7.628	7.258	7.287	11,773,704	+0.11(+1.56%)
Jun 18, 2002	7.122	7.239	7.045	7.176	394,377	+0.13(+1.79%)
Jun 17, 2002	7.020	7.127	6.923	7.049	379,352	+0.04(+0.55%)
Jun 14, 2002	7.190	7.239	6.826	7.011	408,580	-0.16(-2.17%)
Jun 12, 2002	7.263	7.346	7.093	7.166	525,082	-0.13(-1.73%)
Jun 11, 2002	7.530	7.550	7.263	7.292	543,195	-0.14(-1.90%)
Jun 10, 2002	7.409	7.477	7.321	7.433	524,465	+0.06(+0.79%)
Jun 07, 2002	7.326	7.433	7.287	7.375	307,927	+0.00(+0.00%)
Jun 06, 2002	7.457	7.525	7.375	7.375	410,844	-0.12(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Worthington Enterprises Inc (NY: WOR )

Historical Prices