Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.291 9.759 9.203 9.656 1,180,154 +0.34(+3.61%)
Jul 30, 2009 9.130 9.459 9.130 9.320 928,682 +0.36(+3.99%)
Jul 29, 2009 9.225 9.269 8.824 8.962 947,600 -0.47(-5.03%)
Jul 28, 2009 9.291 9.554 9.072 9.437 817,373 -0.07(-0.77%)
Jul 27, 2009 9.605 9.678 9.371 9.510 630,974 -0.08(-0.84%)
Jul 24, 2009 9.452 9.737 9.328 9.591 1,038,632 +0.05(+0.54%)
Jul 23, 2009 9.371 9.707 9.306 9.539 1,349,475 +0.12(+1.24%)
Jul 22, 2009 9.591 9.605 9.269 9.423 1,058,613 -0.22(-2.27%)
Jul 21, 2009 10.01 10.18 9.408 9.642 1,295,929 -0.29(-2.94%)
Jul 20, 2009 9.591 10.06 9.591 9.934 1,164,181 +0.42(+4.37%)
Jul 17, 2009 9.642 9.861 9.364 9.518 1,197,758 -0.16(-1.66%)
Jul 16, 2009 9.094 9.751 8.984 9.678 1,260,499 +0.56(+6.17%)
Jul 15, 2009 8.758 9.393 8.546 9.116 1,771,100 +0.34(+3.83%)
Jul 14, 2009 8.422 8.802 8.290 8.780 1,699,397 +0.39(+4.70%)
Jul 13, 2009 8.327 8.488 8.290 8.385 1,480,676 +0.13(+1.59%)
Jul 10, 2009 8.188 8.327 7.925 8.254 858,179 +0.08(+0.98%)
Jul 09, 2009 8.247 8.422 8.035 8.174 1,007,386 -0.01(-0.18%)
Jul 08, 2009 8.451 8.641 7.830 8.188 1,712,825 -0.23(-2.78%)
Jul 07, 2009 8.897 8.970 8.371 8.422 1,328,894 -0.51(-5.72%)
Jul 06, 2009 8.831 9.057 8.495 8.933 1,272,506 -0.18(-1.92%)
Jul 02, 2009 9.510 9.569 9.006 9.109 1,126,800 -0.58(-6.03%)
Jul 01, 2009 9.613 10.07 9.386 9.693 1,371,610 +0.35(+3.75%)
Jun 30, 2009 9.700 9.795 9.218 9.342 1,179,487 -0.37(-3.76%)
Jun 29, 2009 9.583 10.02 9.496 9.707 867,920 +0.15(+1.61%)
Jun 26, 2009 9.583 9.766 9.430 9.554 2,889,104 -0.08(-0.83%)
Jun 25, 2009 9.313 9.737 9.277 9.634 1,139,535 +0.38(+4.10%)
Jun 24, 2009 9.335 9.561 9.116 9.255 901,512 +0.03(+0.32%)
Jun 23, 2009 9.291 9.510 8.955 9.225 998,821 +0.00(+0.00%)
Jun 22, 2009 9.919 9.956 9.218 9.225 1,084,720 -0.80(-7.94%)
Jun 19, 2009 10.04 10.40 9.963 10.02 1,384,679 +0.18(+1.86%)
Jun 18, 2009 9.817 10.14 9.539 9.839 971,425 +0.06(+0.60%)
Jun 17, 2009 9.722 9.970 9.255 9.781 1,411,014 +0.04(+0.45%)
Jun 16, 2009 10.20 10.37 9.532 9.737 1,429,651 -0.32(-3.20%)
Jun 15, 2009 10.61 10.61 9.802 10.06 1,050,008 -0.79(-7.27%)
Jun 12, 2009 10.99 11.12 10.45 10.85 794,788 -0.24(-2.17%)
Jun 11, 2009 10.99 11.39 10.99 11.09 1,142,910 +0.09(+0.86%)
Jun 10, 2009 11.02 11.02 10.39 10.99 1,424,377 +0.34(+3.15%)
Jun 09, 2009 10.40 10.87 10.36 10.66 1,185,894 +0.30(+2.89%)
Jun 08, 2009 10.39 10.48 10.12 10.36 1,963,072 -0.78(-7.02%)
Jun 05, 2009 11.34 11.47 10.88 11.14 976,051 +0.08(+0.73%)
Jun 04, 2009 10.94 11.23 10.71 11.06 1,032,700 +0.19(+1.75%)
Jun 03, 2009 11.14 11.14 10.64 10.87 1,191,070 -0.45(-3.94%)
Jun 02, 2009 11.17 11.81 10.96 11.31 1,501,861 +0.09(+0.78%)
Jun 01, 2009 10.53 11.40 10.53 11.23 1,866,724 +1.01(+9.86%)
May 29, 2009 10.22 10.23 9.897 10.22 1,643,236 +0.07(+0.72%)
May 28, 2009 10.02 10.27 9.649 10.15 1,260,544 +0.20(+1.98%)
May 27, 2009 9.912 10.61 9.737 9.948 1,487,979 -0.01(-0.15%)
May 26, 2009 9.477 10.14 9.255 9.963 1,199,394 +0.37(+3.88%)
May 22, 2009 9.569 10.01 9.532 9.591 1,025,574 +0.07(+0.69%)
May 21, 2009 9.700 9.700 9.145 9.525 1,323,508 -0.34(-3.48%)
May 20, 2009 9.956 10.50 9.822 9.868 1,948,369 +0.08(+0.82%)
May 19, 2009 9.722 10.11 9.393 9.788 2,340,578 -0.40(-3.94%)
May 18, 2009 9.664 10.23 9.627 10.19 1,252,769 +0.61(+6.33%)
May 15, 2009 9.678 9.905 9.393 9.583 1,301,308 -0.14(-1.43%)
May 14, 2009 9.634 10.01 9.028 9.722 1,747,013 +0.13(+1.37%)
May 13, 2009 10.28 10.36 9.408 9.591 1,785,148 -0.94(-8.95%)
May 12, 2009 10.82 10.88 10.08 10.53 1,536,994 -0.18(-1.64%)
May 11, 2009 10.82 11.00 10.51 10.71 1,049,672 -0.38(-3.43%)
May 08, 2009 11.10 11.50 10.82 11.09 1,479,088 +0.31(+2.85%)
May 07, 2009 11.47 11.69 10.57 10.78 1,409,148 -0.56(-4.96%)
May 06, 2009 11.53 11.64 11.01 11.34 1,149,531 -0.01(-0.06%)
May 05, 2009 11.53 11.62 10.99 11.35 995,896 -0.25(-2.14%)
May 04, 2009 11.45 11.61 11.27 11.60 1,459,277 +0.83(+7.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.