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 (%)
Apr 30, 2003 9.893 9.893 9.601 9.805 643,194 -0.04(-0.44%)
Apr 29, 2003 10.14 10.15 9.564 9.849 659,083 -0.23(-2.25%)
Apr 28, 2003 10.00 10.21 9.929 10.08 383,232 +0.30(+3.06%)
Apr 25, 2003 9.944 10.02 9.725 9.776 379,397 -0.18(-1.76%)
Apr 24, 2003 9.900 10.01 9.718 9.951 391,450 +0.12(+1.19%)
Apr 23, 2003 9.813 9.937 9.645 9.835 444,045 -0.09(-0.96%)
Apr 22, 2003 9.813 10.06 9.710 9.929 360,769 +0.12(+1.27%)
Apr 21, 2003 9.820 10.06 9.783 9.805 526,088 +0.04(+0.45%)
Apr 17, 2003 9.674 9.791 9.601 9.762 423,500 +0.13(+1.36%)
Apr 16, 2003 9.893 9.893 9.615 9.630 935,070 +0.14(+1.46%)
Apr 15, 2003 9.126 9.506 9.097 9.491 807,280 +0.37(+4.00%)
Apr 14, 2003 8.944 9.177 8.944 9.126 559,782 +0.18(+2.04%)
Apr 11, 2003 9.163 9.258 8.849 8.944 421,583 -0.09(-0.97%)
Apr 10, 2003 9.097 9.126 8.951 9.031 345,566 +0.00(+0.00%)
Apr 09, 2003 9.148 9.345 8.995 9.031 580,190 -0.13(-1.43%)
Apr 08, 2003 9.053 9.199 8.988 9.163 1,260,914 +0.04(+0.40%)
Apr 07, 2003 8.980 9.272 8.973 9.126 1,082,172 +0.39(+4.52%)
Apr 04, 2003 8.856 8.907 8.725 8.732 507,871 -0.18(-1.97%)
Apr 03, 2003 9.017 9.053 8.798 8.907 621,691 -0.05(-0.57%)
Apr 02, 2003 9.272 9.272 8.936 8.958 497,599 +0.05(+0.57%)
Apr 01, 2003 8.776 8.907 8.615 8.907 511,159 +0.20(+2.26%)
Mar 31, 2003 8.980 9.031 8.696 8.710 783,037 -0.27(-3.01%)
Mar 28, 2003 8.944 8.980 8.798 8.980 391,450 +0.04(+0.41%)
Mar 27, 2003 8.834 8.973 8.717 8.944 481,574 +0.09(+1.07%)
Mar 26, 2003 8.922 8.973 8.732 8.849 515,131 -0.01(-0.08%)
Mar 25, 2003 9.148 9.148 8.790 8.856 768,930 -0.33(-3.58%)
Mar 24, 2003 9.141 9.294 8.798 9.185 1,156,819 +0.04(+0.48%)
Mar 21, 2003 9.309 9.309 8.769 9.141 1,062,723 -0.18(-1.88%)
Mar 20, 2003 9.272 9.353 9.061 9.316 664,150 -0.05(-0.55%)
Mar 19, 2003 9.491 9.601 9.053 9.367 1,168,187 -0.53(-5.31%)
Mar 18, 2003 10.11 10.11 9.805 9.893 469,932 -0.11(-1.09%)
Mar 17, 2003 9.418 10.00 9.389 10.00 440,895 +0.55(+5.79%)
Mar 14, 2003 9.783 9.783 9.345 9.455 358,715 -0.12(-1.30%)
Mar 13, 2003 9.396 9.586 9.192 9.579 328,993 +0.32(+3.47%)
Mar 12, 2003 9.199 9.265 9.002 9.258 344,744 -0.09(-1.01%)
Mar 11, 2003 9.309 9.667 9.272 9.353 499,243 -0.01(-0.16%)
Mar 10, 2003 9.528 9.601 9.323 9.367 350,771 -0.26(-2.73%)
Mar 07, 2003 9.542 9.740 9.491 9.630 285,986 +0.04(+0.38%)
Mar 06, 2003 9.893 9.893 9.521 9.594 339,129 -0.30(-3.03%)
Mar 05, 2003 9.820 9.893 9.710 9.893 386,656 +0.12(+1.19%)
Mar 04, 2003 9.893 9.922 9.732 9.776 383,917 -0.12(-1.18%)
Mar 03, 2003 10.13 10.22 9.762 9.893 402,544 -0.17(-1.67%)
Feb 28, 2003 9.951 10.22 9.951 10.06 572,109 +0.20(+2.07%)
Feb 27, 2003 9.929 9.973 9.674 9.856 269,961 +0.00(+0.00%)
Feb 26, 2003 10.04 10.04 9.835 9.856 314,612 -0.08(-0.81%)
Feb 25, 2003 9.710 9.937 9.637 9.937 398,709 +0.08(+0.81%)
Feb 24, 2003 10.21 10.21 9.791 9.856 307,489 -0.33(-3.23%)
Feb 21, 2003 9.893 10.27 9.820 10.19 346,662 +0.37(+3.72%)
Feb 20, 2003 10.00 10.00 9.754 9.820 584,025 -0.25(-2.47%)
Feb 19, 2003 10.31 10.35 9.966 10.07 326,117 -0.20(-1.92%)
Feb 18, 2003 10.00 10.33 9.929 10.27 420,487 +0.23(+2.26%)
Feb 14, 2003 9.988 10.13 9.929 10.04 512,117 +0.03(+0.29%)
Feb 13, 2003 10.04 10.08 9.908 10.01 472,123 -0.07(-0.65%)
Feb 12, 2003 10.08 10.25 9.944 10.08 505,680 +0.00(+0.00%)
Feb 11, 2003 10.39 10.39 9.981 10.08 628,539 -0.24(-2.34%)
Feb 10, 2003 10.16 10.37 9.856 10.32 694,283 +0.11(+1.07%)
Feb 07, 2003 10.59 10.62 10.15 10.21 605,529 -0.14(-1.34%)
Feb 06, 2003 10.51 10.62 10.19 10.35 722,909 -0.18(-1.73%)
Feb 05, 2003 10.84 10.95 10.52 10.53 549,098 -0.17(-1.57%)
Feb 04, 2003 10.81 10.86 10.62 10.70 545,948 -0.18(-1.68%)
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.