Skip to main content
Worley Limited (ASX:WOR)
Australia flag Australia · Delayed Price · Currency is AUD
13.17
-0.01 (-0.08%)
At close: Dec 5, 2025

Worley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2613.2613.1113.1713.17-0.08%567,892
Dec 4, 202513.2513.3313.1813.1813.18-0.23%759,576
Dec 3, 202513.2113.3413.1913.2113.210.38%2,329,116
Dec 2, 202513.2013.3213.1313.1613.16-0.75%1,459,431
Dec 1, 202513.3613.4213.2613.2613.26-0.60%831,165
Nov 28, 202513.3113.4313.2713.3413.340.23%776,194
Nov 27, 202513.2913.4313.1413.3113.31-0.37%1,228,112
Nov 26, 202513.2713.4013.1313.3613.361.14%1,803,917
Nov 25, 202513.1013.3213.1013.2113.21-0.15%1,694,358
Nov 24, 202513.1813.4012.9913.2313.231.07%2,779,505
Nov 21, 202513.2213.2212.8113.0913.09-0.98%1,845,794
Nov 20, 202513.1213.5012.1013.2213.22-3.15%4,504,482
Nov 19, 202513.6713.8113.5513.6513.65-0.15%857,336
Nov 18, 202513.6913.8513.6313.6713.67-1.51%1,280,593
Nov 17, 202513.6813.9213.6513.8813.880.80%922,931
Nov 14, 202513.8413.8913.6613.7713.77-1.85%1,226,785
Nov 13, 202514.1414.2113.8814.0314.03-1.27%2,180,722
Nov 12, 202514.0314.2514.0014.2114.211.14%824,241
Nov 11, 202514.0014.1213.9314.0514.050.57%2,584,004
Nov 10, 202513.5914.0413.5613.9713.972.49%1,325,755
Nov 7, 202513.8713.9313.5513.6313.63-1.30%2,133,941
Nov 6, 202513.9414.1313.7013.8113.81-1.00%1,599,268
Nov 5, 202514.0414.1313.6813.9513.95-0.43%2,027,340
Nov 4, 202514.2014.2313.9314.0114.01-1.55%1,250,491
Nov 3, 202514.5014.5014.1714.2314.23-0.49%1,181,947
Oct 31, 202514.3014.4314.2814.3014.30-0.42%1,678,780
Oct 30, 202514.2514.4614.2414.3614.360.84%2,026,019
Oct 29, 202514.3114.3914.2214.2414.24-0.42%1,206,314
Oct 28, 202514.5314.5714.2414.3014.30-1.65%1,284,377
Oct 27, 202514.4614.6214.4114.5414.541.04%1,375,330
Oct 24, 202514.1614.4514.1014.3914.391.77%1,661,882
Oct 23, 202513.8914.1413.7914.1414.141.07%1,812,330
Oct 22, 202514.0514.1013.8413.9913.99-1,587,800
Oct 21, 202513.9413.9913.7313.9913.990.94%10,566,880
Oct 20, 202513.8113.9313.7413.8613.860.51%1,001,672
Oct 17, 202513.8513.9613.7613.7913.79-0.22%2,360,376
Oct 16, 202513.8613.9313.6013.8213.820.36%2,039,396
Oct 15, 202513.8513.9013.6013.7713.77-0.36%1,192,717
Oct 14, 202513.6913.8613.6913.8213.821.17%1,140,165
Oct 13, 202514.0014.0713.6613.6613.66-3.94%3,020,217
Oct 10, 202514.2214.2514.0914.2214.22-0.49%1,838,710
Oct 9, 202514.2514.3214.1914.2914.290.56%1,232,369
Oct 8, 202514.3314.3914.0714.2114.21-0.63%1,266,984
Oct 7, 202514.2014.4614.1814.3014.300.49%3,072,718
Oct 6, 202514.2014.3714.1014.2314.230.35%1,018,369
Oct 3, 202514.0414.2214.0014.1814.180.93%1,317,784
Oct 2, 202514.0514.0813.9014.0514.050.21%1,158,137
Oct 1, 202514.1014.1213.8814.0214.02-0.21%812,796
Sep 30, 202514.0514.1313.9014.0514.05-0.57%1,727,935
Sep 29, 202514.2014.2514.0914.1314.130.57%976,644