5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-36.20%
Worthington Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.58 | $40.34 (-2.98%) | $41.75 | $40.28 | 277,019 | $2.04 B |
| 03/11/2025 | $41.17 | $41.63 (1.12%) | $41.81 | $40.85 | 394,700 | $2.06 B |
| 03/10/2025 | $41.77 | $41.11 (-1.58%) | $42.28 | $40.71 | 322,700 | $2.03 B |
| 03/07/2025 | $40.49 | $42.18 (4.17%) | $42.45 | $40.46 | 391,006 | $2.09 B |
| 03/06/2025 | $39.73 | $40.40 (1.69%) | $40.76 | $39.51 | 552,100 | $2.00 B |
| 03/05/2025 | $39.57 | $40.03 (1.16%) | $40.48 | $39.28 | 404,400 | $1.98 B |
| 03/04/2025 | $40.54 | $39.57 (-2.39%) | $40.54 | $39.56 | 327,704 | $1.96 B |
| 03/03/2025 | $42.38 | $41.22 (-2.74%) | $42.66 | $41.11 | 274,218 | $2.04 B |
| 02/28/2025 | $41.57 | $41.99 (1.01%) | $42.07 | $41.45 | 400,625 | $2.08 B |
| 02/27/2025 | $41.74 | $41.59 (-0.36%) | $41.98 | $41.00 | 470,700 | $2.06 B |
| 02/26/2025 | $42.87 | $42.20 (-1.56%) | $43.25 | $41.98 | 366,300 | $2.09 B |
| 02/25/2025 | $42.42 | $42.63 (0.5%) | $43.72 | $42.36 | 335,900 | $2.11 B |
| 02/24/2025 | $42.60 | $42.66 (0.14%) | $43.44 | $42.20 | 251,700 | $2.11 B |
| 02/21/2025 | $43.93 | $42.42 (-3.44%) | $44.29 | $42.15 | 315,136 | $2.10 B |
| 02/20/2025 | $42.93 | $43.51 (1.35%) | $43.82 | $42.88 | 198,729 | $2.15 B |
| 02/19/2025 | $43.06 | $43.05 (-0.02%) | $43.56 | $42.45 | 211,500 | $2.13 B |
| 02/18/2025 | $43.96 | $43.47 (-1.11%) | $44.16 | $43.12 | 284,500 | $2.15 B |
| 02/14/2025 | $43.58 | $43.87 (0.67%) | $43.95 | $43.21 | 211,900 | $2.17 B |
| 02/13/2025 | $42.16 | $43.28 (2.66%) | $43.58 | $42.16 | 210,419 | $2.14 B |
| 02/12/2025 | $42.40 | $41.82 (-1.37%) | $42.82 | $41.82 | 261,200 | $2.07 B |
| 02/11/2025 | $42.32 | $43.19 (2.06%) | $43.34 | $42.24 | 228,200 | $2.14 B |
| 02/10/2025 | $42.00 | $42.57 (1.36%) | $42.93 | $42.00 | 296,300 | $2.11 B |
| 02/07/2025 | $41.86 | $41.39 (-1.12%) | $41.96 | $41.12 | 223,400 | $2.05 B |
| 02/06/2025 | $42.83 | $41.85 (-2.29%) | $42.83 | $41.79 | 249,822 | $2.07 B |
| 02/05/2025 | $42.16 | $42.42 (0.62%) | $42.45 | $41.84 | 184,903 | $2.10 B |
| 02/04/2025 | $41.18 | $42.02 (2.04%) | $42.10 | $41.18 | 199,338 | $2.08 B |
| 02/03/2025 | $41.04 | $41.27 (0.56%) | $41.85 | $40.72 | 291,323 | $2.04 B |
| 01/31/2025 | $43.23 | $41.90 (-3.08%) | $43.56 | $41.70 | 436,500 | $2.07 B |
| 01/30/2025 | $42.93 | $43.33 (0.93%) | $44.53 | $42.13 | 374,544 | $2.14 B |
| 01/29/2025 | $41.65 | $41.34 (-0.74%) | $42.23 | $41.05 | 231,105 | $2.05 B |
| 01/28/2025 | $41.96 | $41.88 (-0.19%) | $42.50 | $41.71 | 195,500 | $2.07 B |
| 01/27/2025 | $41.89 | $42.19 (0.72%) | $43.05 | $41.24 | 274,621 | $2.09 B |
| 01/24/2025 | $41.26 | $41.79 (1.28%) | $41.92 | $40.45 | 294,042 | $2.07 B |
| 01/23/2025 | $41.56 | $41.42 (-0.34%) | $41.89 | $41.12 | 243,516 | $2.05 B |
| 01/22/2025 | $42.23 | $41.86 (-0.88%) | $42.23 | $41.71 | 220,100 | $2.07 B |
| 01/21/2025 | $42.29 | $42.44 (0.35%) | $42.48 | $42.11 | 241,430 | $2.10 B |
| 01/17/2025 | $42.32 | $42.01 (-0.73%) | $42.63 | $41.60 | 369,902 | $2.08 B |
| 01/16/2025 | $41.50 | $41.82 (0.77%) | $41.88 | $41.15 | 222,400 | $2.07 B |
| 01/15/2025 | $42.39 | $41.69 (-1.65%) | $42.39 | $41.39 | 254,733 | $2.06 B |
| 01/14/2025 | $41.02 | $41.37 (0.85%) | $41.46 | $40.59 | 242,246 | $2.05 B |
| 01/13/2025 | $39.26 | $40.77 (3.85%) | $40.81 | $39.18 | 303,000 | $2.02 B |
| 01/10/2025 | $38.91 | $39.62 (1.82%) | $39.63 | $38.82 | 311,843 | $1.96 B |
| 01/08/2025 | $39.42 | $39.57 (0.38%) | $39.81 | $38.96 | 196,700 | $1.96 B |
| 01/07/2025 | $40.09 | $39.82 (-0.67%) | $40.32 | $39.51 | 259,823 | $1.97 B |
| 01/06/2025 | $39.87 | $40.11 (0.6%) | $40.80 | $39.83 | 241,242 | $1.98 B |
| 01/03/2025 | $39.16 | $39.77 (1.56%) | $40.03 | $38.64 | 343,800 | $1.97 B |
| 01/02/2025 | $40.49 | $38.95 (-3.8%) | $40.87 | $38.76 | 262,900 | $1.93 B |
| 12/31/2024 | $40.36 | $40.11 (-0.62%) | $41.17 | $40.03 | 228,600 | $1.98 B |
| 12/30/2024 | $40.52 | $40.06 (-1.14%) | $40.70 | $40.04 | 151,147 | $1.98 B |
| 12/27/2024 | $41.01 | $40.67 (-0.83%) | $41.51 | $40.39 | 184,600 | $2.01 B |
| 12/26/2024 | $41.08 | $41.37 (0.71%) | $41.44 | $40.75 | 143,432 | $2.05 B |
| 12/24/2024 | $40.95 | $41.11 (0.39%) | $41.39 | $40.83 | 125,300 | $2.03 B |
| 12/23/2024 | $40.67 | $41.04 (0.91%) | $41.24 | $40.06 | 265,600 | $2.03 B |
| 12/20/2024 | $40.48 | $40.78 (0.74%) | $41.74 | $40.42 | 1.46 M | $2.02 B |
| 12/19/2024 | $42.22 | $41.22 (-2.37%) | $42.94 | $40.99 | 446,626 | $2.04 B |
| 12/18/2024 | $43.78 | $42.14 (-3.75%) | $46.00 | $41.52 | 1.03 M | $2.08 B |
| 12/17/2024 | $38.50 | $38.20 (-0.78%) | $38.64 | $37.88 | 423,147 | $1.89 B |
| 12/16/2024 | $39.11 | $38.68 (-1.1%) | $39.11 | $38.31 | 239,600 | $1.91 B |
| 12/13/2024 | $39.07 | $39.24 (0.44%) | $39.35 | $38.63 | 318,344 | $1.94 B |
| 12/12/2024 | $40.49 | $39.28 (-2.99%) | $40.51 | $38.98 | 208,916 | $1.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
