Worthington Industries Inc. Common Stockのデータ

Worthington Industries Inc. Common Stockの基本情報

名前 Worthington Industries Inc. Common Stock
ティッカー WOR
国 United States
上場年 nan
セクター Capital Goods

Worthington Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.2 59.92 60.75 61.14 236300.0 61.14
2021-02-12 59.92 59.03 59.11 59.7 134200.0 59.7
2021-02-11 60.99 58.85 60.7 59.33 220800.0 59.33
2021-02-10 60.68 59.21 60.0 60.38 299500.0 60.38
2021-02-09 59.45 57.66 58.9 59.41 257500.0 59.41
2021-02-08 59.41 57.87 58.31 59.35 172500.0 59.35
2021-02-05 58.0 56.11 56.95 57.28 239800.0 57.28
2021-02-04 55.99 54.03 54.03 55.89 160500.0 55.89
2021-02-03 54.95 53.62 54.11 53.94 144300.0 53.94
2021-02-02 55.26 53.7 54.76 54.37 112800.0 54.37
2021-02-01 54.79 52.45 53.84 54.28 303500.0 54.28
2021-01-29 54.34 52.05 54.21 52.34 222600.0 52.34
2021-01-28 54.9 53.64 54.89 53.89 355600.0 53.89
2021-01-27 54.71 51.48 52.79 54.02 409900.0 54.02
2021-01-26 55.09 53.51 55.09 54.06 174500.0 54.06
2021-01-25 55.82 54.0 55.38 54.3 210900.0 54.3
2021-01-22 55.48 52.92 53.06 55.38 209500.0 55.38
2021-01-21 55.92 53.43 55.84 54.01 312700.0 54.01
2021-01-20 56.5 54.58 55.86 55.49 242200.0 55.49
2021-01-19 57.25 55.41 56.6 55.73 282000.0 55.73
2021-01-15 56.84 54.77 54.98 56.22 314200.0 56.22
2021-01-14 56.97 55.19 55.69 56.22 214900.0 56.22
2021-01-13 56.73 54.49 56.47 55.05 163000.0 55.05
2021-01-12 57.26 55.3 55.59 56.5 246400.0 56.5
2021-01-11 56.11 54.24 54.72 55.36 225700.0 55.36
2021-01-08 56.91 54.95 56.91 55.84 320800.0 55.84
2021-01-07 58.99 56.45 58.08 57.09 242600.0 57.09
2021-01-06 58.78 54.85 54.85 57.24 391600.0 57.24
2021-01-05 54.09 51.13 51.13 53.64 311400.0 53.64
2021-01-04 53.92 51.07 52.38 51.19 372700.0 51.19
2020-12-31 52.03 51.01 51.59 51.34 317900.0 51.34
2020-12-30 52.25 50.03 50.03 51.69 295500.0 51.69
2020-12-29 50.91 49.68 50.52 50.01 257000.0 50.01
2020-12-28 51.75 50.35 51.3 50.6 274600.0 50.6
2020-12-24 51.11 49.65 50.27 50.82 177200.0 50.82
2020-12-23 50.26 49.21 49.78 49.84 191200.0 49.84
2020-12-22 50.47 48.63 50.25 49.19 289300.0 49.19
2020-12-21 51.54 48.53 48.53 51.33 335700.0 51.33
2020-12-18 50.83 48.98 50.65 49.11 1178900.0 49.11
2020-12-17 51.67 47.43 49.67 50.58 687800.0 50.58
2020-12-16 54.56 52.06 54.46 52.53 352600.0 52.53
2020-12-15 54.17 51.54 51.54 53.93 287500.0 53.93
2020-12-14 52.29 50.98 52.06 51.28 306800.0 51.28
2020-12-11 53.75 50.7 52.65 51.39 175000.0 51.14
2020-12-10 53.71 52.24 52.37 53.41 195500.0 53.15
2020-12-09 54.71 52.78 54.21 53.03 212200.0 52.77
2020-12-08 53.76 52.32 52.65 53.65 250200.0 53.39
2020-12-07 53.68 52.74 53.07 53.11 175200.0 52.85
2020-12-04 53.6 52.2 52.54 53.3 169300.0 53.04
2020-12-03 53.34 51.75 53.1 52.11 153900.0 51.86
2020-12-02 53.71 52.51 53.25 52.71 186800.0 52.45
2020-12-01 54.3 52.93 53.1 53.35 234100.0 53.09
2020-11-30 53.26 51.06 53.12 51.72 313400.0 51.47
2020-11-27 53.79 52.67 52.87 53.67 60000.0 53.41
2020-11-25 54.63 52.87 54.63 53.07 171700.0 52.81
2020-11-24 55.13 52.18 52.67 54.91 343300.0 54.64
2020-11-23 53.37 51.95 52.07 52.54 239700.0 52.28
2020-11-20 51.86 50.61 51.35 51.44 226300.0 51.19
2020-11-19 52.35 50.53 51.6 51.66 142500.0 51.41
2020-11-18 54.63 51.77 54.11 51.79 207300.0 51.54
2020-11-17 54.31 53.45 54.06 53.77 236900.0 53.51
2020-11-16 55.08 52.85 53.39 54.94 211100.0 54.67
2020-11-13 52.77 51.22 51.31 52.55 179300.0 52.29
2020-11-12 51.85 50.13 51.34 50.68 188600.0 50.43
2020-11-11 52.7 50.96 52.7 52.08 163000.0 51.83
2020-11-10 53.02 51.24 51.71 52.56 302800.0 52.3
2020-11-09 56.43 51.04 53.96 51.11 289200.0 50.86
2020-11-06 51.23 49.86 50.97 49.92 146300.0 49.68
2020-11-05 50.98 48.23 48.23 50.52 245100.0 50.27
2020-11-04 50.33 47.25 50.25 47.66 236100.0 47.43
2020-11-03 51.84 50.63 51.5 51.49 245900.0 51.24
2020-11-02 50.34 48.89 49.86 50.33 251700.0 50.09
2020-10-30 50.0 48.69 49.02 49.21 226100.0 48.97
2020-10-29 49.82 46.83 47.11 49.44 352100.0 49.2
2020-10-28 48.59 47.15 47.6 47.39 230500.0 47.16
2020-10-27 49.83 48.89 49.04 49.2 199900.0 48.96
2020-10-26 50.26 48.79 50.1 49.06 211000.0 48.82
2020-10-23 51.7 50.26 51.06 50.78 270800.0 50.53
2020-10-22 50.96 49.85 49.89 50.8 262700.0 50.55
2020-10-21 50.88 49.74 49.82 49.85 194200.0 49.61
2020-10-20 51.07 49.62 50.13 49.87 272400.0 49.63
2020-10-19 51.18 49.32 49.89 49.52 260500.0 49.28
2020-10-16 50.06 48.76 48.95 49.71 289100.0 49.47
2020-10-15 49.08 45.77 46.73 49.03 272800.0 48.79
2020-10-14 48.32 47.16 47.16 47.47 246000.0 47.24
2020-10-13 47.97 47.0 47.22 47.2 262600.0 46.97
2020-10-12 48.46 47.65 47.92 47.93 293000.0 47.7
2020-10-09 48.5 47.42 48.28 47.83 269500.0 47.6
2020-10-08 47.92 46.56 47.17 47.86 242800.0 47.63
2020-10-07 47.18 45.6 45.71 46.47 337600.0 46.24
2020-10-06 46.56 44.69 45.11 44.8 537400.0 44.58
2020-10-05 45.32 44.04 44.04 45.14 381500.0 44.92
2020-10-02 44.27 41.54 41.74 43.71 333000.0 43.5
2020-10-01 42.63 40.76 40.77 42.59 334100.0 42.38
2020-09-30 42.3 40.41 41.48 40.78 334600.0 40.58
2020-09-29 41.77 40.68 41.03 41.14 314900.0 40.94
2020-09-28 41.65 39.78 40.19 40.95 430600.0 40.75
2020-09-25 39.86 37.86 38.3 39.47 463400.0 39.28
2020-09-24 39.22 37.4 37.64 38.3 427400.0 38.11
2020-09-23 40.41 37.53 37.7 37.99 511500.0 37.81
2020-09-22 37.69 36.48 37.0 37.69 408000.0 37.51
2020-09-21 38.77 35.69 38.51 36.85 414400.0 36.67
2020-09-18 41.36 39.69 39.94 39.77 849700.0 39.58
2020-09-17 39.92 38.36 38.51 39.62 220800.0 39.43
2020-09-16 39.48 38.63 39.2 39.21 345300.0 39.02
2020-09-15 39.45 37.73 38.33 38.97 242500.0 38.78
2020-09-14 38.64 37.73 38.64 37.99 384600.0 37.81
2020-09-11 39.06 38.29 39.05 38.6 342200.0 38.16
2020-09-10 40.64 38.73 40.6 38.84 264300.0 38.4
2020-09-09 41.19 39.78 41.04 40.62 328500.0 40.16
2020-09-08 41.8 40.42 41.31 40.56 292100.0 40.1
2020-09-04 42.66 41.14 42.16 42.0 180400.0 41.52
2020-09-03 43.29 41.1 42.98 41.41 213000.0 40.94
2020-09-02 43.15 41.71 42.82 42.98 153500.0 42.49
2020-09-01 42.64 41.32 41.5 42.6 193300.0 42.12
2020-08-31 43.46 41.53 42.87 41.53 330700.0 41.06
2020-08-28 43.25 42.22 42.93 42.92 156100.0 42.43
2020-08-27 43.29 42.02 42.58 42.52 153600.0 42.04
2020-08-26 43.12 42.21 42.61 42.58 148000.0 42.1
2020-08-25 43.67 42.41 43.24 42.82 164700.0 42.34
2020-08-24 43.14 41.79 42.14 43.02 162300.0 42.53
2020-08-21 42.79 41.19 42.33 41.54 229600.0 41.07
2020-08-20 43.38 42.06 42.15 42.99 187900.0 42.5
2020-08-19 43.76 43.01 43.33 43.04 166500.0 42.55
2020-08-18 43.96 43.14 43.69 43.25 138100.0 42.76
2020-08-17 44.24 43.28 44.03 43.61 143800.0 43.12
2020-08-14 44.05 42.96 42.96 43.7 196100.0 43.21
2020-08-13 43.95 43.13 43.59 43.32 146300.0 42.83
2020-08-12 44.46 43.71 44.33 44.1 267000.0 43.6
2020-08-11 44.49 43.42 43.74 43.55 282000.0 43.06
2020-08-10 43.27 40.57 40.57 43.24 389500.0 42.75
2020-08-07 40.48 39.13 39.37 40.48 219700.0 40.02
2020-08-06 39.94 39.25 39.41 39.68 177700.0 39.23
2020-08-05 40.37 39.33 39.6 39.67 309200.0 39.22
2020-08-04 39.21 38.27 38.68 39.07 194900.0 38.63
2020-08-03 39.06 37.46 37.82 38.97 347300.0 38.53
2020-07-31 37.44 36.29 37.35 37.42 527600.0 37.0
2020-07-30 37.95 37.03 37.51 37.71 412600.0 37.28
2020-07-29 38.51 37.59 37.59 38.17 296800.0 37.74
2020-07-28 38.03 37.42 37.59 37.45 395500.0 37.03
2020-07-27 38.28 37.19 37.42 38.01 406800.0 37.58
2020-07-24 37.75 36.86 37.6 37.51 498200.0 37.09
2020-07-23 38.43 37.26 37.82 37.65 772000.0 37.22
2020-07-22 38.23 37.5 37.55 38.07 358200.0 37.64
2020-07-21 38.17 37.14 37.14 37.74 410300.0 37.31
2020-07-20 37.31 36.44 36.6 36.89 567200.0 36.47
2020-07-17 37.57 36.75 37.37 37.0 261400.0 36.58
2020-07-16 37.56 36.81 37.28 37.19 391500.0 36.77
2020-07-15 38.5 36.77 38.17 37.45 637500.0 37.03
2020-07-14 37.32 35.44 35.61 37.3 438800.0 36.88
2020-07-13 37.11 35.85 36.34 35.86 689800.0 35.45
2020-07-10 36.88 35.33 35.56 36.4 843100.0 35.99
2020-07-09 35.96 33.85 35.45 35.0 846400.0 34.6
2020-07-08 34.59 33.25 33.52 34.53 621500.0 34.14
2020-07-07 34.74 33.12 34.5 33.32 684800.0 32.94
2020-07-06 37.13 34.33 36.8 35.02 543900.0 34.62
2020-07-02 37.5 35.5 37.22 35.61 779800.0 35.21
2020-07-01 37.71 35.67 37.43 36.0 491500.0 35.59
2020-06-30 38.19 36.75 36.75 37.3 692200.0 36.88
2020-06-29 37.52 35.09 35.2 37.08 595100.0 36.66
2020-06-26 36.39 33.92 36.39 34.22 1121800.0 33.83
2020-06-25 37.92 33.78 34.29 36.93 688900.0 36.51
2020-06-24 35.88 34.36 35.22 34.97 612100.0 34.57
2020-06-23 36.32 35.09 35.42 36.07 570200.0 35.66
2020-06-22 34.94 34.11 34.48 34.73 291300.0 34.34
2020-06-19 36.38 34.63 35.75 34.76 803600.0 34.37
2020-06-18 35.85 34.71 35.01 35.24 331100.0 34.84
2020-06-17 36.67 35.39 35.39 35.83 527400.0 35.42
2020-06-16 36.09 34.37 35.87 35.63 416400.0 35.23
2020-06-15 34.04 32.14 33.37 33.62 322600.0 33.24
2020-06-12 34.27 32.27 33.72 33.19 336700.0 32.81
2020-06-11 34.6 31.62 34.31 31.89 748300.0 31.29
2020-06-10 41.3 36.07 41.21 36.67 776200.0 35.98
2020-06-09 41.33 37.93 41.27 41.32 1391700.0 40.55
2020-06-08 39.87 36.41 36.48 39.05 1112900.0 38.32
2020-06-05 37.59 35.32 36.85 35.43 581300.0 34.77
2020-06-04 34.76 31.93 32.19 34.76 596200.0 34.11
2020-06-03 33.12 31.76 32.09 32.63 178000.0 32.02
2020-06-02 31.76 30.98 31.15 31.19 188000.0 30.61
2020-06-01 31.13 29.76 30.11 30.72 362000.0 30.14
2020-05-29 30.01 28.86 29.47 29.92 371700.0 29.36
2020-05-28 31.25 29.58 31.25 29.79 199100.0 29.23
2020-05-27 30.83 29.6 29.98 30.68 265500.0 30.1
2020-05-26 29.45 28.0 28.15 29.07 195900.0 28.52
2020-05-22 27.09 26.17 27.09 26.88 102500.0 26.38
2020-05-21 27.73 26.89 27.19 27.02 185400.0 26.51
2020-05-20 28.01 27.08 27.08 27.4 176200.0 26.89
2020-05-19 27.68 26.32 27.01 26.37 196300.0 25.88
2020-05-18 27.48 25.71 25.75 27.37 275300.0 26.86
2020-05-15 24.75 23.83 24.05 24.22 190300.0 23.77
2020-05-14 24.0 22.4 23.04 23.96 149600.0 23.51
2020-05-13 24.82 23.41 24.66 23.73 260800.0 23.29
2020-05-12 26.14 25.11 25.89 25.11 226000.0 24.64
2020-05-11 26.1 25.0 25.79 25.95 262600.0 25.46
2020-05-08 26.66 25.9 25.9 26.58 144500.0 26.08
2020-05-07 25.76 25.0 25.15 25.23 124800.0 24.76
2020-05-06 25.62 24.42 25.2 24.48 233200.0 24.02
2020-05-05 26.19 25.1 25.57 25.17 241700.0 24.7
2020-05-04 25.47 24.56 25.01 24.96 197400.0 24.49
2020-05-01 26.29 25.03 25.67 25.46 331300.0 24.98
2020-04-30 27.82 26.32 27.45 26.44 282800.0 25.94
2020-04-29 28.99 26.13 26.41 28.67 355700.0 28.13
2020-04-28 26.18 24.74 25.99 25.3 248400.0 24.83
2020-04-27 25.23 23.72 23.87 24.99 148900.0 24.52
2020-04-24 23.73 22.93 23.53 23.55 149100.0 23.11
2020-04-23 24.17 22.84 22.84 23.16 160800.0 22.73
2020-04-22 23.58 22.68 23.58 22.7 142200.0 22.27
2020-04-21 23.19 22.29 22.69 22.69 156300.0 22.26
2020-04-20 24.34 23.05 23.8 23.62 151200.0 23.18
2020-04-17 25.05 23.93 24.22 24.66 230300.0 24.2
2020-04-16 23.86 22.48 23.8 23.09 243800.0 22.66
2020-04-15 24.55 23.34 24.55 23.66 217300.0 23.22
2020-04-14 27.12 25.8 26.86 26.0 165700.0 25.51
2020-04-13 27.49 25.9 27.34 26.08 183800.0 25.59
2020-04-09 27.91 26.7 27.11 27.63 231200.0 27.11
2020-04-08 26.64 25.44 25.83 26.22 159300.0 25.73
2020-04-07 26.78 25.1 26.11 25.49 242300.0 25.01
2020-04-06 25.13 24.02 24.06 25.02 304800.0 24.55
2020-04-03 24.14 22.55 23.79 22.83 228800.0 22.4
2020-04-02 25.95 23.42 24.53 24.15 240000.0 23.7
2020-04-01 25.85 24.1 24.93 24.69 260700.0 24.23
2020-03-31 27.08 25.42 26.32 26.25 390200.0 25.76
2020-03-30 26.67 23.95 24.26 26.62 323700.0 26.12
2020-03-27 25.64 23.9 24.34 24.07 291500.0 23.62
2020-03-26 26.4 22.5 22.92 25.57 334200.0 25.09
2020-03-25 24.41 21.21 22.45 22.65 396600.0 22.23
2020-03-24 23.27 21.44 22.01 22.4 273600.0 21.98
2020-03-23 21.34 20.07 21.12 21.01 238200.0 20.62
2020-03-20 23.02 21.01 22.43 21.1 426200.0 20.7
2020-03-19 22.68 19.47 20.2 22.1 290400.0 21.69
2020-03-18 22.4 19.28 22.23 20.51 366700.0 20.13
2020-03-17 23.95 20.27 21.15 23.71 344700.0 23.27
2020-03-16 22.44 20.51 21.21 20.85 312600.0 20.46
2020-03-13 25.07 22.51 24.04 25.04 283300.0 24.57
2020-03-12 23.94 21.96 23.24 22.43 283500.0 22.01
2020-03-11 27.25 25.25 26.79 25.68 203400.0 24.96
2020-03-10 27.88 25.56 27.88 27.79 216100.0 27.01
2020-03-09 29.31 26.33 28.23 26.76 248000.0 26.01
2020-03-06 31.21 29.82 29.94 30.62 225900.0 29.77
2020-03-05 32.19 30.25 31.95 30.94 235300.0 30.08
2020-03-04 32.97 31.91 32.32 32.95 151300.0 32.03
2020-03-03 33.41 31.5 32.73 31.71 200500.0 30.82
2020-03-02 32.75 31.48 32.04 32.74 210600.0 31.83
2020-02-28 32.19 30.82 31.47 31.8 343300.0 30.91
2020-02-27 34.56 32.91 33.8 32.95 295900.0 32.03
2020-02-26 35.38 34.26 34.82 34.51 124500.0 33.55
2020-02-25 35.62 34.4 35.62 34.49 285200.0 33.53
2020-02-24 36.0 35.28 35.82 35.57 132400.0 34.58
2020-02-21 37.33 36.45 37.28 36.82 144500.0 35.79
2020-02-20 37.96 37.11 37.11 37.44 101600.0 36.39
2020-02-19 37.67 37.24 37.34 37.44 93700.0 36.39
2020-02-18 38.05 36.87 37.73 37.2 107700.0 36.16