Worthington Enterprises Inc (NY: WOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.74	43.08	41.95	41.95	412,355	-0.39(-0.91%)
May 30, 2018	41.56	42.65	41.55	42.34	353,009	+1.20(+2.91%)
May 29, 2018	40.31	41.39	40.18	41.14	219,344	+0.18(+0.45%)
May 25, 2018		40.96	40.96	40.96	0	-0.76(-1.82%)
May 24, 2018	41.77	42.01	41.34	41.72	208,345	-0.08(-0.19%)
May 23, 2018	41.79	41.98	41.41	41.80	190,019	-0.42(-0.99%)
May 22, 2018	42.53	43.00	42.21	42.22	229,689	-0.18(-0.43%)
May 21, 2018	42.37	42.69	42.02	42.40	201,786	+0.18(+0.41%)
May 18, 2018	42.00	42.43	41.74	42.23	295,353	+0.27(+0.65%)
May 17, 2018	41.24	42.00	41.24	41.95	191,607	+0.78(+1.89%)
May 16, 2018	40.38	41.32	40.11	41.18	242,408	+0.98(+2.44%)
May 15, 2018	39.43	40.24	39.29	40.20	290,135	+0.46(+1.14%)
May 14, 2018	40.58	40.72	39.64	39.74	295,227	-0.70(-1.73%)
May 11, 2018	40.24	40.79	40.24	40.44	320,397	+0.35(+0.87%)
May 10, 2018	39.69	40.23	39.66	40.09	283,191	+0.60(+1.53%)
May 09, 2018	39.73	39.73	39.35	39.49	234,090	-0.04(-0.11%)
May 08, 2018	39.34	39.85	39.29	39.53	268,261	+0.00(+0.00%)
May 07, 2018	38.97	39.57	38.79	39.53	268,856	+0.71(+1.83%)
May 04, 2018	38.09	39.10	38.03	38.82	284,753	+0.53(+1.39%)
May 03, 2018	38.61	39.08	37.89	38.29	270,468	-0.27(-0.70%)
May 02, 2018	39.01	39.22	38.47	38.56	228,993	-0.27(-0.70%)
May 01, 2018	38.70	38.99	37.93	38.83	362,979	-0.13(-0.34%)
Apr 30, 2018	39.95	40.17	38.95	38.96	379,909	-0.96(-2.41%)
Apr 27, 2018	40.36	40.46	39.51	39.92	292,259	-0.65(-1.60%)
Apr 26, 2018	40.55	40.82	39.85	40.57	340,464	+0.23(+0.56%)
Apr 25, 2018	39.82	41.13	39.71	40.34	461,614	+0.26(+0.65%)
Apr 24, 2018	40.63	41.25	39.56	40.08	678,989	-0.19(-0.48%)
Apr 23, 2018	40.18	40.71	39.92	40.27	412,524	-0.10(-0.24%)
Apr 20, 2018	40.73	41.04	40.30	40.37	321,529	-0.38(-0.92%)
Apr 19, 2018	40.41	40.92	40.25	40.75	277,693	+0.15(+0.37%)
Apr 18, 2018	40.37	41.01	40.37	40.60	315,251	+0.57(+1.42%)
Apr 17, 2018	39.49	40.25	39.40	40.03	368,157	+0.92(+2.35%)
Apr 16, 2018	38.20	39.33	38.02	39.11	501,354	+1.20(+3.16%)
Apr 13, 2018	38.18	38.59	37.91	37.91	371,997	+0.04(+0.12%)
Apr 12, 2018	37.26	38.16	37.26	37.87	265,145	+0.82(+2.22%)
Apr 11, 2018	37.26	37.74	36.71	37.05	319,231	-0.48(-1.28%)
Apr 10, 2018	36.42	37.85	36.41	37.53	575,763	+1.71(+4.76%)
Apr 09, 2018	35.82	36.35	35.64	35.82	385,584	+0.13(+0.37%)
Apr 06, 2018	36.40	36.67	35.51	35.69	483,311	-0.66(-1.83%)
Apr 05, 2018	35.90	36.70	35.87	36.35	448,962	+0.83(+2.34%)
Apr 04, 2018	34.89	35.65	34.67	35.52	564,416	+0.05(+0.15%)
Apr 03, 2018	35.09	35.76	35.09	35.47	464,069	+0.65(+1.86%)
Apr 02, 2018	37.04	37.42	34.73	34.82	515,353	-2.73(-7.27%)
Mar 29, 2018		37.55	37.55	37.55	0	+1.88(+5.27%)
Mar 28, 2018	35.76	36.04	35.27	35.67	416,050	-0.11(-0.29%)
Mar 27, 2018	36.40	36.58	35.59	35.78	301,271	-0.41(-1.14%)
Mar 26, 2018	36.35	36.35	35.45	36.19	333,715	+0.52(+1.45%)
Mar 23, 2018	36.78	36.95	35.67	35.67	361,952	-0.96(-2.63%)
Mar 22, 2018	37.86	38.20	36.59	36.63	261,451	-1.86(-4.84%)
Mar 21, 2018	37.76	38.77	37.70	38.50	185,571	+0.79(+2.09%)
Mar 20, 2018	38.76	38.88	37.69	37.71	264,726	-1.05(-2.71%)
Mar 19, 2018	39.08	39.12	38.15	38.76	328,411	-0.54(-1.38%)
Mar 16, 2018	38.88	39.66	38.60	39.30	1,311,036	+0.41(+1.06%)
Mar 15, 2018	39.22	39.64	38.80	38.89	319,554	-0.32(-0.80%)
Mar 14, 2018	40.08	40.28	39.08	39.21	207,172	-0.64(-1.60%)
Mar 13, 2018	40.12	40.52	39.78	39.85	265,086	-0.17(-0.44%)
Mar 12, 2018	39.53	40.08	39.47	40.02	207,076	+0.53(+1.35%)
Mar 09, 2018	39.58	39.58	38.98	39.49	229,198	+0.30(+0.76%)
Mar 08, 2018	40.05	40.05	38.77	39.19	169,397	-0.84(-2.09%)
Mar 07, 2018		40.20		40.03	223,373	+0.48(+1.21%)
Mar 06, 2018	39.34	39.65	38.64	39.55	230,539	+0.51(+1.29%)
Mar 05, 2018	38.40	39.21	38.38	39.04	197,025	+0.27(+0.70%)
Mar 02, 2018	38.63	39.04	38.16	38.77	213,976	-0.16(-0.40%)

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.