Italia markets closed

Worthington Industries, Inc. (WOR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,43+1,79 (+3,05%)
Al 12:06PM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202358,8360,9758,9160,4360,4383.936
01 feb 202356,5859,1856,5858,6458,64195.400
31 gen 202355,0656,8755,0556,8756,87184.200
30 gen 202355,0656,1655,0555,1955,19106.400
27 gen 202355,3055,9455,0055,7055,7099.100
26 gen 202354,5455,8454,1155,8155,81115.900
25 gen 202352,6854,4852,5654,3454,3488.400
24 gen 202352,8853,3952,6153,2053,2063.500
23 gen 202353,2753,6652,3753,0053,0089.700
20 gen 202352,4453,6651,7553,4853,48138.200
19 gen 202351,8752,7451,4352,2552,25121.800
18 gen 202353,5654,7452,3952,4152,41141.500
17 gen 202354,7855,3153,2053,2953,29120.400
13 gen 202355,0655,4454,5554,9954,99131.300
12 gen 202354,9955,6554,4855,2555,25185.300
11 gen 202354,1854,7153,8654,6054,60185.700
10 gen 202351,4153,9750,8853,7553,75181.300
09 gen 202352,9052,9050,9551,2651,26187.400
06 gen 202350,7152,8350,6952,0952,09219.100
05 gen 202348,9050,2148,2249,9849,98207.700
04 gen 202349,9250,2048,8149,1249,12233.500
03 gen 202350,1650,5348,8249,1349,13143.000
30 dic 202249,2550,1049,0049,7149,71135.600
29 dic 202248,7750,0148,6149,6249,62208.800
28 dic 202249,9950,2448,1648,1748,17152.800
27 dic 202249,7050,4349,3249,9949,99116.400
23 dic 202249,9950,0049,2049,5849,58117.500
22 dic 202251,4151,4148,7249,6849,68221.800
21 dic 202249,3553,6349,0151,8651,86314.100
20 dic 202250,8151,9650,7551,4851,48184.300
19 dic 202251,4952,4650,0050,2850,28171.900
16 dic 202248,9751,7948,8951,3051,301.085.700
15 dic 202251,7551,7549,1549,8949,89185.500
14 dic 202252,3553,1751,4352,5352,53214.600
14 dic 20220.31 Dividendo
13 dic 202254,0054,0051,9152,5452,23505.500
12 dic 202251,9452,8351,1452,6852,37241.400
09 dic 202254,0654,3752,0452,0851,77137.700
08 dic 202255,9456,1154,2354,2753,95169.600
07 dic 202255,2256,0854,4755,2854,95148.500
06 dic 202255,6355,9554,8655,2254,89172.800
05 dic 202256,2956,3654,7955,5255,19138.700
02 dic 202255,0757,3955,0756,9256,58129.500
01 dic 202256,7257,3256,0956,2955,96141.600
30 nov 202256,2856,7855,0756,7456,41169.900
29 nov 202256,2056,8255,7356,1555,8295.000
28 nov 202256,3256,5155,3455,8455,51152.700
25 nov 202256,5157,2256,5156,6756,3441.000
23 nov 202257,0057,4955,6856,6156,2886.700
22 nov 202257,0057,8957,0057,4257,08117.900
21 nov 202255,1456,9255,1356,8756,53140.900
18 nov 202256,7856,7854,8355,7055,37168.400
17 nov 202254,2456,0053,8955,9255,59207.000
16 nov 202256,0056,3654,8055,4755,14169.000
15 nov 202257,8557,8555,8556,4656,13214.800
14 nov 202254,5658,2954,5657,2956,95214.900
11 nov 202255,1956,1554,6155,3355,00189.400
10 nov 202252,3054,6552,0854,5054,18137.300
09 nov 202252,3952,3950,4150,7750,47142.000
08 nov 202252,3053,5851,3452,7952,48181.600
07 nov 202251,2552,2350,6452,0951,78193.400
04 nov 202248,9251,2448,7750,6050,30140.800
03 nov 202246,5747,8946,3947,4047,12129.400
02 nov 202248,7049,9347,2247,2847,00173.700
01 nov 202248,6349,4147,7949,0148,72154.300
31 ott 202246,3047,8246,2647,5647,28133.500
28 ott 202246,2246,9345,6946,8346,55120.500
27 ott 202246,6747,3646,0746,3846,11144.300
26 ott 202246,9448,0245,8746,5546,28154.700
25 ott 202245,4147,0945,1246,3246,05167.400
24 ott 202245,5046,1345,2446,0745,80168.900
21 ott 202243,2445,9243,1345,6145,34201.500
20 ott 202243,0344,3342,6642,8742,62125.300
19 ott 202244,0544,4442,5243,1442,89167.800
18 ott 202244,9845,5043,9844,3944,13198.500
17 ott 202243,4544,1043,4344,0443,78177.100
14 ott 202244,0444,2642,2242,4442,19137.400
13 ott 202241,9044,1741,6744,0043,74269.700
12 ott 202242,9243,3642,2542,8342,58135.800
11 ott 202242,6343,8942,6343,1342,88155.600
10 ott 202242,7043,5342,2643,1942,94153.600
07 ott 202242,5442,5441,6142,2441,99171.100
06 ott 202243,4244,1442,4642,8642,61186.400
05 ott 202244,0644,8343,5744,1143,85191.100
04 ott 202243,4045,1343,2745,1144,84331.100
03 ott 202238,9642,4438,5342,3642,11517.000
30 set 202242,5042,6838,0138,1437,91653.100
29 set 202248,0249,9042,7842,9942,74512.500
28 set 202248,3149,5948,1449,1048,81198.200
27 set 202248,1549,0947,7448,1947,91187.100
26 set 202247,7048,7647,1747,4747,19155.100
23 set 202248,2248,2347,4048,1647,88147.100
22 set 202251,1651,1649,3349,3849,09179.300
21 set 202252,0452,6150,3750,3850,08211.000
20 set 202251,9251,9251,0251,5251,22164.500
19 set 202250,4853,0150,4852,5952,28180.300
16 set 202250,3051,4250,1251,2550,95913.000
15 set 202250,5851,7150,4451,0250,72231.300
14 set 202251,4651,4649,6450,4750,17256.200
14 set 20220.31 Dividendo
*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...