Italia markets closed

Worthington Industries, Inc. (WOR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,76+0,31 (+0,71%)
Alla chiusura: 04:00PM EDT
43,76 -0,05 (-0,11%)
Dopo ore: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202243,0243,9242,5543,7643,76178.562
23 mag 202243,7943,9042,7543,4543,45288.300
20 mag 202244,7344,7342,0443,0643,06183.600
19 mag 202243,7644,9842,6344,0544,05308.700
18 mag 202245,4946,4744,0844,2544,25239.600
17 mag 202245,0345,5744,5645,4545,45156.900
16 mag 202244,0744,6643,3343,8743,87173.500
13 mag 202243,6444,7143,4243,9943,99204.800
12 mag 202242,0243,2041,5043,1843,18244.200
11 mag 202243,4944,2342,0442,2342,23172.300
10 mag 202244,7944,9442,3643,1343,13229.100
09 mag 202244,8445,3543,8244,1244,12219.500
06 mag 202246,9546,9545,1045,7845,78287.600
05 mag 202248,2348,7446,0347,0147,01238.400
04 mag 202247,6848,7746,6648,6248,62186.800
03 mag 202247,1548,6846,8647,9147,91214.100
02 mag 202247,7848,2646,1347,3847,38233.500
29 apr 202249,7950,3747,3047,5747,57245.500
28 apr 202249,0649,8647,7049,7949,79233.900
27 apr 202249,9850,2148,3248,6248,62253.500
26 apr 202252,1452,1449,4349,6349,63270.100
25 apr 202253,1253,4350,4352,4752,47289.900
22 apr 202255,4555,6153,5653,8953,89247.300
21 apr 202258,5458,6455,3555,7755,77307.000
20 apr 202257,0458,0556,6257,6357,63325.900
19 apr 202254,0757,0553,5156,9056,90303.200
18 apr 202253,4754,7053,4454,2154,21264.400
14 apr 202252,8954,4452,8953,6153,61266.800
13 apr 202251,4552,8651,0752,8352,83203.000
12 apr 202251,0752,2650,8651,0751,07247.800
11 apr 202249,6951,4449,6050,4550,45282.800
08 apr 202250,2750,6749,5949,6949,69233.400
07 apr 202249,9150,2648,3049,9249,92315.600
06 apr 202250,3950,7249,2549,8349,83287.800
05 apr 202251,4952,2650,6250,7450,74245.100
04 apr 202251,0552,2450,2551,8351,83230.900
01 apr 202251,7652,1150,5551,0651,06247.800
31 mar 202251,5452,3351,3151,4151,41259.800
30 mar 202251,6852,5851,4851,5051,50262.200
29 mar 202251,0751,6450,0851,5751,57366.000
28 mar 202252,5052,6450,4151,1551,15296.200
25 mar 202253,4154,3552,3052,5052,50427.400
24 mar 202252,1654,0851,5053,7053,70542.700
23 mar 202257,0058,5851,4451,5851,581.005.800
22 mar 202261,7762,8361,0962,1462,14327.000
21 mar 202261,1162,7561,0761,4961,49175.500
18 mar 202260,3761,1358,9160,6960,69581.200
17 mar 202259,0960,6059,0960,3360,33163.800
16 mar 202259,4060,0658,1159,2959,29189.700
15 mar 202257,7258,5957,1358,4758,47137.400
14 mar 202258,4258,7757,0757,4857,48143.600
14 mar 20220.28 Dividendo
11 mar 202258,7159,2358,0958,5458,26194.700
10 mar 202257,5559,0257,0658,7458,46182.800
09 mar 202257,7958,8057,3858,0957,81158.100
08 mar 202257,9158,7156,6257,1556,88162.800
07 mar 202259,9560,2457,6857,7357,45203.000
04 mar 202259,7060,1558,9059,9659,67221.300
03 mar 202260,4460,9659,1560,5160,22148.300
02 mar 202257,7460,0957,3059,9459,65185.400
01 mar 202257,4858,4655,7557,0356,76264.700
28 feb 202256,0057,0656,0057,0256,75285.300
25 feb 202254,5457,2154,5457,1656,89143.600
24 feb 202253,0754,6852,2954,5954,33167.000
23 feb 202256,7156,7153,9154,2053,94196.300
22 feb 202256,7957,5055,5856,0255,75131.300
18 feb 202256,8857,3156,3957,0956,82130.800
17 feb 202256,4757,3056,3456,7756,50156.900
16 feb 202256,9257,5556,3757,1856,91124.700
15 feb 202255,2457,0554,8257,0256,75169.300
14 feb 202255,2055,3653,9055,0354,77182.300
11 feb 202253,1555,3553,1554,8154,55220.500
10 feb 202254,3655,4153,4853,8953,63192.800
09 feb 202254,7355,3654,4855,2154,95184.000
08 feb 202252,1154,3552,1154,1753,91205.300
07 feb 202252,6552,7951,7652,2151,96224.900
04 feb 202253,2353,5052,5652,6352,38167.400
03 feb 202254,4955,3253,6253,8253,56159.700
02 feb 202255,0155,2853,7654,7454,48202.800
01 feb 202254,6555,1854,2655,0154,75208.600
31 gen 202253,6254,2452,9754,1853,92358.900
28 gen 202253,4554,2851,8954,2854,02226.000
27 gen 202253,0254,6353,0253,6353,37268.200
26 gen 202253,8354,4452,3752,6952,44299.600
25 gen 202252,0153,6650,8253,0852,83342.000
24 gen 202250,1052,8149,6452,6952,44382.000
21 gen 202254,1154,1151,3251,3751,12325.800
20 gen 202256,9457,7354,4254,5154,25269.600
19 gen 202258,5058,5057,0857,2456,97227.600
18 gen 202257,6958,4256,9757,6857,40236.900
14 gen 202258,0758,2557,3758,1957,91201.200
13 gen 202258,1059,2557,9058,5858,30199.500
12 gen 202257,5258,3156,9057,7957,51295.300
11 gen 202257,0557,0755,6556,9956,72200.200
10 gen 202258,0058,4156,9757,3257,05274.200
07 gen 202257,6458,5357,4158,1957,91231.400
06 gen 202257,3257,7456,3757,3157,04234.000
05 gen 202256,5958,5656,5956,7156,44222.300
04 gen 202255,3056,8055,3056,1855,91230.300
03 gen 202255,0556,4954,5955,1654,90210.900
*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...