Worthington Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.82	55.53	54.59	55.25	55.25	0.20%	102,385
Dec 4, 2025	55.20	55.51	54.96	55.14	55.14	-0.70%	95,944
Dec 3, 2025	54.99	55.79	54.94	55.53	55.53	1.57%	118,175
Dec 2, 2025	55.51	55.51	54.23	54.67	54.67	-0.51%	90,518
Dec 1, 2025	54.37	55.25	54.20	54.95	54.95	0.16%	137,104
Nov 28, 2025	55.37	55.53	54.55	54.86	54.86	-1.01%	58,451
Nov 26, 2025	55.02	56.33	55.02	55.42	55.42	0.07%	263,601
Nov 25, 2025	54.51	55.82	54.48	55.38	55.38	2.01%	148,522
Nov 24, 2025	54.14	54.70	53.82	54.29	54.29	0.04%	191,773
Nov 21, 2025	53.12	54.71	52.72	54.27	54.27	3.35%	150,146
Nov 20, 2025	54.27	54.71	52.44	52.51	52.51	-1.98%	164,172
Nov 19, 2025	52.53	53.65	52.53	53.57	53.57	1.71%	169,304
Nov 18, 2025	52.74	52.88	52.00	52.67	52.67	0.02%	124,894
Nov 17, 2025	54.12	54.71	52.50	52.66	52.66	-3.41%	94,417
Nov 14, 2025	55.06	55.49	54.43	54.52	54.52	-1.46%	118,299
Nov 13, 2025	55.02	55.69	54.89	55.33	55.33	0.29%	182,372
Nov 12, 2025	54.79	55.76	54.73	55.17	55.17	0.36%	153,633
Nov 11, 2025	55.22	55.22	54.59	54.97	54.97	-0.15%	124,505
Nov 10, 2025	55.13	55.78	54.19	55.05	55.05	0.42%	171,205
Nov 7, 2025	54.89	55.14	54.53	54.82	54.82	-0.63%	107,957
Nov 6, 2025	55.73	56.29	55.06	55.17	55.17	-1.76%	103,678
Nov 5, 2025	54.81	56.28	54.52	56.16	56.16	2.28%	164,899
Nov 4, 2025	55.34	55.36	54.68	54.91	54.91	-1.51%	191,928
Nov 3, 2025	55.65	55.94	54.77	55.75	55.75	-0.61%	200,451
Oct 31, 2025	55.46	56.48	55.29	56.09	56.09	0.95%	176,200
Oct 30, 2025	54.97	55.58	54.55	55.56	55.56	0.69%	195,405
Oct 29, 2025	55.68	56.31	54.62	55.18	55.18	-1.36%	190,049
Oct 28, 2025	56.12	56.56	55.65	55.94	55.94	-0.62%	135,789
Oct 27, 2025	58.54	58.94	56.22	56.29	56.29	-3.84%	159,818
Oct 24, 2025	58.34	58.81	57.85	58.54	58.54	1.42%	186,536
Oct 23, 2025	57.11	57.73	56.77	57.72	57.72	2.03%	126,569
Oct 22, 2025	57.23	57.23	56.43	56.57	56.57	-1.15%	188,655
Oct 21, 2025	56.55	57.43	56.55	57.23	57.23	0.85%	145,999
Oct 20, 2025	56.98	57.36	56.27	56.75	56.75	0.41%	117,912
Oct 17, 2025	56.53	56.90	56.20	56.52	56.52	-0.23%	172,155
Oct 16, 2025	57.46	57.68	56.32	56.65	56.65	-1.70%	259,306
Oct 15, 2025	57.51	58.05	57.08	57.63	57.63	0.77%	202,637
Oct 14, 2025	55.00	57.64	54.79	57.19	57.19	3.12%	207,946
Oct 13, 2025	55.54	55.86	55.04	55.46	55.46	0.76%	165,660
Oct 10, 2025	55.94	55.99	54.72	55.04	55.04	-1.18%	192,389
Oct 9, 2025	56.61	56.61	55.55	55.70	55.70	-1.45%	182,874
Oct 8, 2025	55.95	56.54	55.17	56.52	56.52	1.95%	221,253
Oct 7, 2025	55.43	55.52	54.65	55.44	55.44	0.07%	222,312
Oct 6, 2025	55.73	55.86	55.07	55.40	55.40	-0.41%	225,732
Oct 3, 2025	56.11	56.63	55.43	55.63	55.63	-0.48%	271,921
Oct 2, 2025	55.10	56.03	55.03	55.90	55.90	1.27%	340,831
Oct 1, 2025	55.05	55.79	54.84	55.20	55.20	-0.52%	237,932
Sep 30, 2025	55.04	55.86	54.56	55.49	55.49	1.39%	349,607
Sep 29, 2025	54.76	55.23	54.39	54.73	54.73	0.61%	430,797
Sep 26, 2025	52.95	54.88	52.57	54.40	54.40	3.05%	833,532