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 (%)
Nov 30, 2009 8.769 8.790 8.396 8.550 1,482,245 -0.14(-1.60%)
Nov 27, 2009 8.535 8.805 8.440 8.688 518,081 -0.19(-2.14%)
Nov 25, 2009 8.849 8.988 8.783 8.878 535,936 +0.09(+1.00%)
Nov 24, 2009 8.878 8.915 8.739 8.790 549,576 -0.10(-1.15%)
Nov 23, 2009 8.871 9.185 8.834 8.893 1,212,225 +0.16(+1.84%)
Nov 20, 2009 8.579 8.761 8.345 8.732 1,215,720 +0.07(+0.76%)
Nov 19, 2009 8.498 8.717 8.257 8.666 1,408,911 -0.06(-0.67%)
Nov 18, 2009 8.980 9.017 8.652 8.725 1,307,299 -0.22(-2.45%)
Nov 17, 2009 8.761 8.951 8.615 8.944 1,326,525 +0.12(+1.32%)
Nov 16, 2009 8.593 8.893 8.564 8.827 1,609,150 +0.31(+3.69%)
Nov 13, 2009 8.586 8.688 8.396 8.513 1,228,611 -0.07(-0.77%)
Nov 12, 2009 8.856 8.893 8.535 8.579 1,381,959 -0.31(-3.53%)
Nov 11, 2009 8.929 9.039 8.725 8.893 1,235,054 +0.08(+0.91%)
Nov 10, 2009 8.783 8.892 8.593 8.812 1,114,274 +0.01(+0.08%)
Nov 09, 2009 8.754 8.944 8.674 8.805 1,491,050 +0.20(+2.29%)
Nov 06, 2009 8.615 8.980 8.498 8.608 1,870,868 -0.09(-1.09%)
Nov 05, 2009 8.404 8.761 8.367 8.703 1,778,568 +0.47(+5.77%)
Nov 04, 2009 8.404 8.520 8.188 8.228 1,518,231 -0.09(-1.14%)
Nov 03, 2009 8.017 8.447 7.878 8.323 1,470,783 +0.23(+2.80%)
Nov 02, 2009 8.111 8.352 7.812 8.097 1,911,533 +0.03(+0.36%)
Oct 30, 2009 8.644 8.644 7.958 8.068 2,632,397 -0.64(-7.30%)
Oct 29, 2009 8.418 8.776 8.360 8.703 2,000,510 +0.40(+4.84%)
Oct 28, 2009 8.425 8.469 8.075 8.301 2,027,828 -0.16(-1.90%)
Oct 27, 2009 8.623 8.666 8.331 8.462 1,887,316 -0.15(-1.70%)
Oct 26, 2009 9.134 9.294 8.535 8.608 2,624,699 -0.47(-5.23%)
Oct 23, 2009 9.170 9.207 8.995 9.083 1,532,011 -0.31(-3.34%)
Oct 22, 2009 9.367 9.455 9.002 9.396 1,627,103 +0.03(+0.31%)
Oct 21, 2009 9.594 9.929 9.345 9.367 1,932,346 -0.28(-2.95%)
Oct 20, 2009 9.469 9.659 9.462 9.652 1,697,871 -0.17(-1.71%)
Oct 19, 2009 9.827 9.973 9.652 9.820 1,144,191 +0.04(+0.45%)
Oct 16, 2009 10.03 10.07 9.630 9.776 1,483,806 -0.33(-3.25%)
Oct 15, 2009 10.00 10.23 9.908 10.10 1,427,657 +0.03(+0.29%)
Oct 14, 2009 9.915 10.25 9.864 10.08 1,392,975 +0.30(+3.06%)
Oct 13, 2009 9.798 9.871 9.491 9.776 1,197,443 -0.09(-0.96%)
Oct 12, 2009 10.05 10.16 9.681 9.871 1,018,907 -0.09(-0.95%)
Oct 09, 2009 9.937 10.10 9.688 9.966 1,283,390 -0.02(-0.22%)
Oct 08, 2009 10.10 10.36 9.878 9.988 2,597,270 -0.01(-0.07%)
Oct 07, 2009 10.16 10.30 9.886 9.995 1,480,355 -0.17(-1.65%)
Oct 06, 2009 10.21 10.59 10.09 10.16 1,863,360 +0.09(+0.87%)
Oct 05, 2009 9.827 10.16 9.718 10.08 1,741,005 +0.26(+2.60%)
Oct 02, 2009 9.564 9.878 9.250 9.820 2,100,439 +0.10(+1.05%)
Oct 01, 2009 10.07 10.15 9.623 9.718 2,037,715 -0.43(-4.24%)
Sep 30, 2009 10.97 11.42 9.871 10.15 4,844,953 -1.42(-12.25%)
Sep 29, 2009 11.59 11.78 11.32 11.56 2,056,634 +0.05(+0.44%)
Sep 28, 2009 11.16 11.58 11.10 11.51 932,034 +0.41(+3.68%)
Sep 25, 2009 11.04 11.57 10.97 11.10 998,647 +0.01(+0.07%)
Sep 24, 2009 11.34 11.53 10.80 11.10 1,158,769 -0.25(-2.19%)
Sep 23, 2009 11.62 11.82 11.20 11.35 1,035,232 -0.30(-2.57%)
Sep 22, 2009 11.50 11.76 11.43 11.65 801,695 +0.29(+2.57%)
Sep 21, 2009 11.24 11.48 11.05 11.35 912,104 -0.10(-0.89%)
Sep 18, 2009 11.33 11.57 11.02 11.46 1,712,822 +0.12(+1.10%)
Sep 17, 2009 11.45 11.99 11.29 11.33 1,349,836 +0.17(+1.48%)
Sep 16, 2009 11.18 11.56 10.97 11.17 1,204,515 +0.07(+0.61%)
Sep 15, 2009 10.90 11.16 10.70 11.10 1,042,453 +0.31(+2.84%)
Sep 14, 2009 10.48 10.89 10.34 10.79 830,007 +0.21(+2.00%)
Sep 11, 2009 10.93 10.95 10.41 10.58 1,246,472 -0.13(-1.23%)
Sep 10, 2009 10.13 10.85 10.02 10.71 1,249,518 +0.53(+5.16%)
Sep 09, 2009 10.08 10.37 10.01 10.19 695,095 +0.06(+0.58%)
Sep 08, 2009 10.04 10.27 9.864 10.13 1,009,695 +0.24(+2.44%)
Sep 04, 2009 9.820 9.915 9.594 9.886 571,040 +0.08(+0.82%)
Sep 03, 2009 9.513 9.820 9.455 9.805 807,943 +0.44(+4.68%)
Sep 02, 2009 9.382 9.572 9.280 9.367 901,116 -0.07(-0.70%)
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.