Italia markets closed

Worthington Enterprises, Inc. (WOR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,34+0,37 (+0,86%)
In data: 01:31PM EDT. Mercato aperto.
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 set 202443,1443,6542,6043,3443,3461.554
06 set 202443,3344,1042,9042,9742,97206.200
05 set 202443,6143,8843,0243,3543,35170.700
04 set 202443,3543,8942,9943,3743,37170.600
03 set 202445,3145,4643,4643,6243,62171.800
30 ago 202445,9746,1445,1345,8045,80154.200
29 ago 202445,6146,1145,0745,5745,57145.700
28 ago 202445,5046,0745,0945,1145,11148.600
27 ago 202446,2846,2845,6045,9345,93112.100
26 ago 202446,9647,4346,3746,4746,47207.300
23 ago 202445,3147,1944,9346,3646,36167.800
22 ago 202445,5345,5644,8544,9144,91130.900
21 ago 202444,8345,5844,5945,4345,43119.000
20 ago 202444,5444,8344,3144,3744,37149.200
19 ago 202444,4245,3044,4144,7244,72173.300
16 ago 202444,2344,7244,1744,2044,20146.300
15 ago 202444,5044,9944,0644,3944,39168.400
14 ago 202443,9643,9643,0043,2143,21153.800
13 ago 202443,7443,9042,9743,7243,72163.300
12 ago 202443,8443,8442,7743,2343,23189.700
09 ago 202444,3444,3843,6943,9243,92157.000
08 ago 202444,5644,9343,9044,0044,00178.600
07 ago 202445,7745,7743,9244,0944,09168.200
06 ago 202444,8945,9044,5545,0945,09168.600
05 ago 202443,6745,3643,4545,0145,01233.400
02 ago 202446,0146,5145,4846,0146,01183.700
01 ago 202449,6349,7946,9447,7147,71225.100
31 lug 202450,0451,5049,2749,9149,91252.100
30 lug 202450,6750,9349,1549,6949,69295.000
29 lug 202450,9151,2250,1650,6250,62191.300
26 lug 202449,2151,1149,2150,8050,80254.600
25 lug 202448,8150,8848,4550,0850,08206.200
24 lug 202449,7350,3348,4248,4448,44227.100
23 lug 202448,6150,5448,2949,9749,97243.500
22 lug 202448,9649,0447,9348,9148,91202.200
19 lug 202449,2949,4248,2148,4848,48256.200
18 lug 202449,0250,3348,6649,3749,37186.600
17 lug 202449,4250,5449,0549,2749,27291.500
16 lug 202448,0149,8748,0149,7449,74243.500
15 lug 202448,3249,1447,5547,6347,63332.100
12 lug 202447,0048,2147,0047,8547,85305.200
11 lug 202444,6446,7644,3346,4846,48375.500
10 lug 202443,3343,6543,0743,4043,40205.000
09 lug 202443,6644,0243,0643,2543,25250.900
08 lug 202444,7145,3243,8143,9843,98342.100
05 lug 202446,1646,1644,2744,3844,38359.800
03 lug 202445,3446,3245,3446,2046,20131.700
02 lug 202444,8445,4344,4645,1845,18398.300
01 lug 202447,5447,7445,1545,2745,27428.000
28 giu 202447,4547,7346,6047,3347,331.679.100
27 giu 202447,9848,0746,1647,0047,00664.200
26 giu 202446,4848,9946,1548,4548,45794.400
25 giu 202451,0151,2349,8650,1650,16437.500
24 giu 202450,8851,9950,4551,2751,27332.400
21 giu 202450,6850,6849,3650,4950,491.677.100
20 giu 202451,5652,3150,4250,7250,72406.400
18 giu 202452,1852,4551,4151,6551,65315.900
17 giu 202450,8952,0150,8951,9051,90268.500
14 giu 202451,7951,8650,9251,2551,25246.100
14 giu 20240.16 Dividendo
13 giu 202452,4952,7551,3252,7452,58249.000
12 giu 202453,9154,3952,4952,4952,33240.900
11 giu 202452,3052,5351,5752,2052,04192.500
10 giu 202452,9253,4652,5452,9352,77181.600
07 giu 202453,0953,6152,9053,3153,15145.800
06 giu 202454,1254,2553,3753,5753,41122.400
05 giu 202453,5254,4552,8154,2654,10200.800
04 giu 202455,2455,3453,3153,3753,21245.300
03 giu 202456,7057,0455,3555,7755,60279.600
31 mag 202456,8857,0856,2757,0356,86158.900
30 mag 202456,3557,0856,1456,5756,40163.800
29 mag 202456,6456,9155,8856,0055,83128.100
28 mag 202457,0957,9756,5857,1556,98153.800
24 mag 202456,7757,0056,1556,9956,82131.200
23 mag 202456,6156,6455,6856,2656,09208.100
22 mag 202458,2758,6056,2456,3056,13222.900
21 mag 202458,0258,8257,7658,6158,43154.700
20 mag 202458,4259,3458,1258,1958,01205.800
17 mag 202459,4359,4358,2658,3758,19158.900
16 mag 202459,5959,6158,9759,3059,12134.600
15 mag 202460,2960,5559,5159,6059,42142.500
14 mag 202459,9160,1159,3659,7659,58140.100
13 mag 202459,2859,2858,5759,0058,82204.200
10 mag 202459,2859,2858,5759,0058,82155.300
09 mag 202458,7059,2958,3758,8858,70155.500
08 mag 202458,2958,8657,9358,7058,52196.400
07 mag 202460,7160,7158,3858,7058,52382.400
06 mag 202459,8260,4859,5260,1759,99184.300
03 mag 202459,4259,6658,8259,4559,27188.800
02 mag 202458,2558,6757,5858,5658,38186.500
01 mag 202457,2958,5856,8357,9657,78263.000
30 apr 202457,8358,0556,8957,1656,99251.000
29 apr 202458,6258,9257,9758,2658,08205.700
26 apr 202457,7258,6657,5058,4158,23147.500
25 apr 202458,2558,2556,8857,6157,44276.500
24 apr 202459,5459,7158,1058,8458,66194.400
23 apr 202457,5760,1557,5759,6059,42317.500
22 apr 202457,4958,3157,0357,6157,44180.400
19 apr 202457,1158,2756,7457,3557,18237.400
18 apr 202458,4458,7556,8857,2257,05207.500
*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...