Skip to main content
WOR logo

Worthington Enterprises, Inc.

WORNYSEIndustrialsMetal Fabrication

$63.65Today:- (-)1Y +11.64%

As of Oct 23, 2026 close

Market cap
$3.13B
P/E (TTM)
19.14
Forward P/E
12.72
Dividend yield
1.19%
52-week range
$45.01$67.54
Volume (live)
-
Avg. volume (3M)
397.46K

Worthington Enterprises (WOR) Historical Stock Prices

Analyze Worthington Enterprises (WOR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Worthington Enterprises (WOR) Interactive Price Chart

Interactive historical price chart showing Worthington Enterprises stock price movements and trends across multiple time periods.

Loading chart...

WOR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WOR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202664.1964.3263.3163.6563.65294.25K
Oct 22, 202664.9265.1163.8864.4464.44288.67K
Oct 21, 202664.0765.3663.6465.1065.10661.10K
Oct 20, 202663.2664.3862.9963.9063.90261.29K
Oct 19, 202664.7865.0863.2863.3363.33231.36K
Oct 16, 202664.0065.0963.5964.2464.24221.98K
Oct 15, 202663.1263.9162.9663.8463.84181.83K
Oct 14, 202663.1463.8862.4462.7362.73259.25K
Oct 13, 202663.1963.8062.5363.7563.75196.22K
Oct 12, 202662.9363.1462.1962.6462.64297.95K
Oct 9, 202661.5362.5360.6662.4562.45189.80K
Oct 8, 202660.1661.3559.9861.2261.22174.39K
Oct 7, 202660.7061.1459.5560.4560.45267.17K
Oct 6, 202661.6862.1761.0961.6461.64274.31K
Oct 5, 202660.5862.3060.0161.1461.14273.59K
Oct 2, 202660.2261.0759.9260.6660.66228.95K
Oct 1, 202658.8559.8658.0559.1459.14238.36K
Sep 30, 202660.3961.0659.4959.5459.54427.65K
Sep 29, 202660.8161.0859.8159.9459.94290.26K
Sep 28, 202661.8262.4059.6160.8760.87352.44K
Sep 25, 202660.0062.4359.3162.2462.24631.91K
Sep 24, 202659.3760.9558.4260.3360.33661.86K
Sep 23, 202667.1167.5356.7459.7059.701.52M
Sep 22, 202658.6459.9558.6358.9458.94355.25K
Sep 21, 202658.2458.7957.0058.1558.15338.92K
Sep 18, 202659.7559.7557.0257.3857.38799.78K
Sep 17, 202659.7460.2658.8459.9459.94569.92K
Sep 16, 202655.4560.2655.4558.8458.84830.19K
Sep 15, 202655.2755.2954.2654.3654.36301.49K
Sep 14, 202656.2556.8155.2455.2555.05305.62K
Sep 11, 202658.8058.8056.8656.9356.72231.92K
Sep 10, 202658.8959.3757.5057.6157.40392.07K
Sep 9, 202662.2562.2759.7859.7859.56558.03K
Sep 8, 202662.2963.1361.0462.4162.18425.48K
Sep 4, 202660.8163.0060.7862.4962.26425.40K
Sep 3, 202659.7561.3459.1361.2761.05345.53K
Sep 2, 202657.1760.3956.7759.5459.32471.89K
Sep 1, 202656.8257.2356.3256.7456.53268.48K
Aug 31, 202657.2257.7356.5557.4457.23203.32K
Aug 28, 202658.0958.1656.7457.3257.11173.07K
Aug 27, 202657.6758.1157.1257.7957.58284.87K
Aug 26, 202657.6158.2757.3857.9757.76225.27K
Aug 25, 202657.3257.6156.0657.3257.11234.49K
Aug 24, 202657.1457.3456.4556.7956.58197.38K
Aug 21, 202657.0157.5256.4256.8656.65237.27K
Aug 20, 202656.8057.5056.3356.3956.19210.50K
Aug 19, 202657.7157.7456.9157.3357.12227.88K
Aug 18, 202657.6757.6756.6356.9956.78228.49K
Aug 17, 202658.2258.2256.8857.7157.50224.71K
Aug 14, 202658.0559.0858.0558.6658.45215.86K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.