Worthington Industries, Inc.WORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.91 | $54.23 | $53.05 | $53.43 | 160,000 |
| 1/15/2026 | $53.58 | $54.90 | $53.19 | $54.51 | 156,338 |
| 1/14/2026 | $53.24 | $53.86 | $52.49 | $53.60 | 156,233 |
| 1/13/2026 | $53.81 | $53.93 | $52.77 | $53.15 | 142,313 |
| 1/12/2026 | $53.91 | $54.02 | $53.42 | $53.81 | 107,800 |
| 1/9/2026 | $53.72 | $53.89 | $53.11 | $53.81 | 145,636 |
| 1/8/2026 | $50.74 | $53.62 | $50.74 | $53.54 | 150,105 |
| 1/7/2026 | $52.60 | $52.77 | $51.04 | $51.17 | 123,160 |
| 1/6/2026 | $51.99 | $52.61 | $51.71 | $52.55 | 139,400 |
| 1/5/2026 | $51.88 | $53.26 | $51.88 | $52.40 | 154,442 |
| 1/2/2026 | $51.46 | $51.98 | $51.35 | $51.96 | 120,638 |
| 12/31/2025 | $51.80 | $51.80 | $51.21 | $51.57 | 146,100 |
| 12/30/2025 | $52.25 | $52.69 | $51.83 | $51.91 | 125,133 |
| 12/29/2025 | $52.67 | $52.92 | $52.18 | $52.19 | 128,900 |
| 12/26/2025 | $52.80 | $52.96 | $52.20 | $52.87 | 96,900 |
| 12/24/2025 | $52.53 | $53.06 | $52.05 | $52.87 | 92,333 |
| 12/23/2025 | $52.61 | $53.57 | $52.44 | $52.86 | 370,800 |
| 12/22/2025 | $52.57 | $53.53 | $52.50 | $52.79 | 206,700 |
| 12/19/2025 | $52.00 | $52.49 | $51.80 | $52.38 | 744,600 |
| 12/18/2025 | $54.93 | $55.17 | $52.29 | $52.41 | 408,100 |
| 12/17/2025 | $51.25 | $55.86 | $51.25 | $54.86 | 609,261 |
| 12/16/2025 | $57.64 | $57.72 | $55.20 | $56.29 | 569,840 |
| 12/15/2025 | $58.53 | $58.56 | $57.53 | $57.74 | 184,979 |
| 12/12/2025 | $58.23 | $58.43 | $57.51 | $58.36 | 201,130 |
| 12/11/2025 | $57.36 | $58.26 | $57.25 | $58.00 | 151,500 |
| 12/10/2025 | $55.74 | $57.80 | $55.74 | $57.16 | 227,000 |
| 12/9/2025 | $55.13 | $55.98 | $55.13 | $55.89 | 107,625 |
| 12/8/2025 | $55.40 | $55.78 | $55.11 | $55.18 | 147,106 |
| 12/5/2025 | $54.82 | $55.53 | $54.59 | $55.25 | 102,407 |
| 12/4/2025 | $55.20 | $55.51 | $54.96 | $55.14 | 95,944 |
| 12/3/2025 | $54.99 | $55.79 | $54.94 | $55.53 | 118,200 |
| 12/2/2025 | $55.51 | $55.51 | $54.23 | $54.67 | 90,538 |
| 12/1/2025 | $54.37 | $55.25 | $54.20 | $54.95 | 137,104 |
| 11/28/2025 | $55.37 | $55.53 | $54.55 | $54.86 | 58,500 |
| 11/26/2025 | $55.02 | $56.33 | $55.02 | $55.42 | 263,900 |
| 11/25/2025 | $54.51 | $55.82 | $54.48 | $55.38 | 164,122 |
| 11/24/2025 | $54.14 | $54.70 | $53.82 | $54.29 | 191,800 |
| 11/21/2025 | $53.12 | $54.71 | $52.72 | $54.27 | 150,146 |
| 11/20/2025 | $54.27 | $54.71 | $52.44 | $52.51 | 164,200 |
| 11/19/2025 | $52.53 | $53.65 | $52.53 | $53.57 | 169,304 |
| 11/18/2025 | $52.74 | $52.88 | $52.00 | $52.67 | 124,900 |
| 11/17/2025 | $54.12 | $54.71 | $52.50 | $52.66 | 94,417 |
| 11/14/2025 | $55.06 | $55.49 | $54.43 | $54.52 | 118,300 |
| 11/13/2025 | $55.02 | $55.69 | $54.89 | $55.33 | 182,400 |
| 11/12/2025 | $54.79 | $55.76 | $54.73 | $55.17 | 153,633 |
| 11/11/2025 | $55.22 | $55.22 | $54.59 | $54.97 | 124,505 |
| 11/10/2025 | $55.13 | $55.78 | $54.19 | $55.05 | 171,205 |
| 11/7/2025 | $54.89 | $55.14 | $54.53 | $54.82 | 108,000 |
| 11/6/2025 | $55.73 | $56.29 | $55.06 | $55.17 | 103,700 |
| 11/5/2025 | $54.81 | $56.28 | $54.52 | $56.16 | 164,900 |
| 11/4/2025 | $55.34 | $55.36 | $54.68 | $54.91 | 191,928 |
| 11/3/2025 | $55.65 | $55.94 | $54.77 | $55.75 | 200,500 |
| 10/31/2025 | $55.46 | $56.48 | $55.29 | $56.09 | 176,200 |
| 10/30/2025 | $54.97 | $55.58 | $54.55 | $55.56 | 195,405 |
| 10/29/2025 | $55.68 | $56.31 | $54.62 | $55.18 | 190,049 |
| 10/28/2025 | $56.12 | $56.56 | $55.65 | $55.94 | 135,800 |
| 10/27/2025 | $58.54 | $58.94 | $56.22 | $56.29 | 159,818 |
| 10/24/2025 | $58.34 | $58.81 | $57.85 | $58.54 | 186,536 |
| 10/23/2025 | $57.11 | $57.73 | $56.77 | $57.72 | 126,600 |
| 10/22/2025 | $57.23 | $57.23 | $56.43 | $56.57 | 188,700 |
| 10/21/2025 | $56.55 | $57.43 | $56.55 | $57.23 | 146,000 |