Worthington Enterprises, Inc. Common Shares (WOR)

42.31Last Price

+0.29 (0.69%)Change

Worthington Industries, Inc. is a diversified industrial manufacturing company that primarily focuses on producing steel processing, metal framing, and pressure cylinders

The company operates through several segments, including Steel Processing, which involves the processing of flat-rolled steel; Engineered Cabs, which manufactures specialized cabs for off-road vehicles and equipment; and Pressure Cylinders, producing a variety of cylinders used for industrial and consumer applications. Worthington is committed to innovation and sustainability, developing products that not only meet the needs of various industries but also contribute to environmentally responsible practices. Through its strategic acquisitions and partnerships, the company aims to enhance its product offerings and expand its market presence.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	41.18	42.09	41.18	42.02	199,338	42.02
2/03/2025	41.04	41.85	40.72	41.27	291,323	41.27
1/31/2025	43.23	43.56	41.70	41.90	436,481	41.90
1/30/2025	42.93	44.53	42.13	43.33	374,544	43.33
1/29/2025	41.65	42.23	41.05	41.34	231,105	41.34
1/28/2025	41.96	42.50	41.71	41.88	195,468	41.88
1/27/2025	41.89	43.05	41.24	42.19	274,621	42.19
1/24/2025	41.26	41.92	40.45	41.79	294,042	41.79
1/23/2025	41.56	41.89	41.12	41.42	243,516	41.42
1/22/2025	42.23	42.23	41.71	41.86	220,063	41.86
1/21/2025	42.29	42.48	42.10	42.44	241,430	42.44
1/17/2025	42.32	42.63	41.60	42.01	369,902	42.01
1/16/2025	41.50	41.88	41.15	41.82	222,351	41.82
1/15/2025	42.39	42.39	41.39	41.69	254,733	41.69
1/14/2025	41.02	41.46	40.59	41.37	242,246	41.37
1/13/2025	39.26	40.81	39.18	40.77	302,968	40.77
1/10/2025	38.91	39.63	38.82	39.62	311,843	39.62
1/08/2025	39.42	39.81	38.96	39.57	196,676	39.57
1/07/2025	40.09	40.31	39.51	39.82	259,823	39.82
1/06/2025	39.87	40.80	39.83	40.11	241,242	40.11
1/03/2025	39.16	40.03	38.63	39.77	343,779	39.77
1/02/2025	40.49	40.87	38.76	38.95	262,880	38.95
12/31/2024	40.06	0.00	40.11	40.11	0	40.11
12/30/2024	40.52	40.70	40.04	40.06	151,147	40.06
12/27/2024	41.01	41.51	40.39	40.67	184,564	40.67
12/26/2024	41.08	41.44	40.75	41.37	143,432	41.37
12/24/2024	40.95	41.39	40.83	41.11	125,260	41.11
12/23/2024	40.67	41.24	40.06	41.04	265,596	41.04
12/20/2024	40.48	41.74	40.42	40.78	1,459,291	40.78
12/19/2024	42.22	42.94	40.99	41.46	290,396	41.46
12/18/2024	43.78	46.00	41.52	42.14	1,033,157	42.14
12/17/2024	38.50	38.64	37.88	38.20	412,943	38.20
12/16/2024	39.11	39.11	38.31	38.68	238,852	38.68
12/13/2024	39.07	39.35	38.63	39.24	318,344	39.24
12/12/2024	40.49	40.51	38.98	39.28	208,896	39.11
12/11/2024	41.21	41.37	40.72	40.86	166,883	40.68
12/10/2024	41.43	41.48	40.48	40.91	189,040	40.73
12/09/2024	41.53	42.34	41.07	41.50	171,853	41.32
12/06/2024	41.39	41.59	40.67	40.83	166,351	40.65
12/05/2024	41.34	41.70	40.38	40.89	160,670	40.71
12/04/2024	41.36	41.68	40.86	41.55	177,983	41.37
12/03/2024	41.81	41.81	40.87	41.38	128,105	41.20
12/02/2024	41.06	42.04	40.73	41.86	187,357	41.68
11/29/2024	41.23	41.35	40.60	40.92	76,094	40.74
11/27/2024	40.63	41.39	40.34	40.63	105,969	40.45
11/26/2024	40.78	40.79	39.89	40.17	169,051	40.00
11/25/2024	40.83	42.11	40.83	41.09	236,610	40.91
11/22/2024	39.75	40.66	39.70	40.42	127,928	40.25
11/21/2024	38.80	39.93	38.80	39.57	163,187	39.40
11/20/2024	38.51	38.63	38.24	38.61	151,499	38.44
11/19/2024	38.80	39.12	38.35	38.51	133,960	38.34
11/18/2024	40.27	40.47	39.54	39.64	112,650	39.47
11/15/2024	40.91	40.91	39.99	40.07	157,080	39.90
11/14/2024	40.94	41.11	40.23	40.74	159,842	40.56
11/13/2024	41.80	41.95	40.76	40.87	163,292	40.69
11/12/2024	42.28	42.38	41.41	41.59	174,360	41.41
11/11/2024	42.67	43.18	42.21	42.87	186,629	42.68
11/08/2024	42.29	42.89	41.99	42.40	213,537	42.22
11/07/2024	43.28	43.28	42.05	42.44	206,546	42.26
11/06/2024	41.27	44.49	40.60	43.42	479,315	43.23
11/05/2024	38.52	39.31	38.52	39.31	217,658	39.14