Italia markets closed

Worthington Enterprises, Inc. (WOR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,41+0,80 (+1,39%)
Alla chiusura: 04:00PM EDT
58,41 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202457,7258,6657,5058,4158,41147.500
25 apr 202458,2558,2556,8857,6157,61276.500
24 apr 202459,5459,7158,1058,8458,84194.400
23 apr 202457,5760,1557,5759,6059,60317.500
22 apr 202457,4958,3157,0357,6157,61180.400
19 apr 202457,1158,2756,7457,3557,35237.400
18 apr 202458,4458,7556,8857,2257,22207.500
17 apr 202458,3358,7057,5258,1158,11244.000
16 apr 202457,4958,0956,8757,7057,70144.000
15 apr 202458,8159,2157,4257,9457,94163.100
12 apr 202458,6859,1157,9558,3858,38190.500
11 apr 202459,4959,5859,0059,2959,29198.900
10 apr 202459,5659,8758,4259,2959,29189.500
09 apr 202461,6961,7060,2260,7460,74137.000
08 apr 202462,2062,2061,2061,2161,21158.900
05 apr 202459,9461,7059,9461,5961,59279.800
04 apr 202460,6261,5159,7960,1660,16210.600
03 apr 202458,9560,6358,5260,4460,44253.200
02 apr 202460,5460,7558,4259,0059,00426.000
01 apr 202462,1862,5660,7261,1961,19338.400
28 mar 202461,9262,8661,6062,2362,23257.800
27 mar 202461,1062,0761,0261,9661,96268.500
26 mar 202462,6862,6860,2160,5360,53303.500
25 mar 202464,7465,3461,8962,3562,35285.000
22 mar 202466,3766,3763,1164,2564,25393.500
21 mar 202463,6169,9661,0266,9866,98822.400
20 mar 202463,7364,4662,5163,7063,70362.000
19 mar 202463,2763,5662,2962,8962,89311.700
18 mar 202463,5764,1462,8863,2263,22364.100
15 mar 202461,2764,1261,2763,4063,401.494.900
14 mar 202462,6062,7660,7861,5461,54315.100
14 mar 20240.16 Dividendo
13 mar 202462,6763,4962,2663,0662,90271.600
12 mar 202462,1963,1861,8462,8762,71235.500
11 mar 202462,9063,1560,8262,0061,84320.400
08 mar 202464,6665,1062,8163,2763,11231.500
07 mar 202463,8064,3762,7263,8863,72243.600
06 mar 202463,4263,5362,0063,0862,92221.500
05 mar 202462,1263,2861,6862,7862,62200.700
04 mar 202463,1163,3761,8362,4862,32217.600
01 mar 202462,4063,7262,4063,0262,86197.900
29 feb 202461,8462,4360,8762,1261,96279.500
28 feb 202461,4762,4661,3661,4861,32163.600
27 feb 202462,5162,8461,1362,1662,00233.900
26 feb 202464,2067,2361,5561,8861,72605.600
23 feb 202462,4664,6662,2464,2364,07466.700
22 feb 202462,4662,8861,7962,1962,03193.100
21 feb 202462,8062,9461,3462,1161,95220.900
20 feb 202461,0362,5360,7662,5162,35231.100
16 feb 202462,1363,0961,7661,9761,81168.700
15 feb 202459,7162,7059,7162,5062,34315.800
14 feb 202460,0560,2358,2659,3959,24301.500
13 feb 202460,4161,2258,7159,4359,28485.900
12 feb 202462,3763,3762,2562,7462,58314.200
09 feb 202458,0463,8757,9862,6062,44911.800
08 feb 202457,8558,6957,8558,1958,04221.400
07 feb 202457,3358,5957,2557,7857,63233.900
06 feb 202457,5057,9856,7457,1356,99199.200
05 feb 202458,0058,2056,9557,6357,48205.400
02 feb 202458,6559,1558,2158,7658,61210.500
01 feb 202457,7859,0957,4258,9758,82288.700
31 gen 202457,8758,5756,9857,0456,90227.600
30 gen 202456,1857,7556,1857,6457,49223.800
29 gen 202456,6156,7355,9756,6256,48177.600
26 gen 202456,0056,5255,7456,5056,36235.800
25 gen 202454,9955,7554,1755,7455,60269.600
24 gen 202454,5954,6453,8354,3054,16223.100
23 gen 202454,6254,7453,5054,0053,86316.000
22 gen 202453,8554,1751,2153,9153,77556.000
19 gen 202453,9055,2153,0055,2055,06332.600
18 gen 202453,0653,7152,5953,6953,55187.500
17 gen 202452,3953,2352,2852,6052,47242.100
16 gen 202453,5053,8652,8653,0452,91202.400
12 gen 202454,4655,3053,7354,2354,09210.500
11 gen 202454,9255,1353,8054,4054,26292.900
10 gen 202454,4255,0854,0355,0454,90216.800
09 gen 202455,1955,5254,2654,5654,42317.100
08 gen 202455,5356,0955,1756,0855,94258.600
05 gen 202454,6055,6954,5755,3055,16325.500
04 gen 202455,4055,5954,3254,9454,80323.100
03 gen 202456,3156,8155,4255,6455,50444.100
02 gen 202457,1357,6655,9056,7256,58389.600
29 dic 202358,3658,5057,2557,5557,40287.200
28 dic 202358,4059,0657,7957,8857,73270.600
27 dic 202358,7859,2958,0058,8858,73268.100
26 dic 202358,6059,2657,9658,8758,72237.600
22 dic 202358,5259,2657,8458,4358,28303.100
21 dic 202357,8258,0956,9158,0857,93373.800
20 dic 202358,5559,7356,8157,1557,00657.600
19 dic 202357,1758,9656,7058,5158,36629.700
18 dic 202357,4957,9655,9056,5556,41651.400
15 dic 202356,3357,5755,5557,3357,185.607.100
14 dic 202356,4757,3355,3656,4056,26687.000
13 dic 202353,2255,2753,0654,7154,57619.500
12 dic 202352,3053,5251,8753,2353,09521.400
11 dic 202350,6852,2850,3052,0451,91472.800
08 dic 202351,6852,3650,6251,1751,04430.400
07 dic 202351,5051,9650,5651,8551,72573.500
06 dic 202351,7553,4151,0051,6251,49568.900
05 dic 202349,7252,0449,3451,4951,36809.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...