Italia markets open in 3 hours 30 minutes

Worthington Industries, Inc. (WOR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,52-1,40 (-2,46%)
Alla chiusura: 04:00PM EST
55,52 0,00 (0,00%)
Dopo ore: 04:46PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202256,2956,3654,7955,5255,52138.700
02 dic 202255,0757,3955,0756,9256,92129.500
01 dic 202256,7257,3256,0956,2956,29141.600
30 nov 202256,2856,7855,0756,7456,74169.900
29 nov 202256,2056,8255,7356,1556,1595.000
28 nov 202256,3256,5155,3455,8455,84152.700
25 nov 202256,5157,2256,5156,6756,6741.000
23 nov 202257,0057,4955,6856,6156,6186.700
22 nov 202257,0057,8957,0057,4257,42117.900
21 nov 202255,1456,9255,1356,8756,87140.900
18 nov 202256,7856,7854,8355,7055,70168.400
17 nov 202254,2456,0053,8955,9255,92207.000
16 nov 202256,0056,3654,8055,4755,47169.000
15 nov 202257,8557,8555,8556,4656,46214.800
14 nov 202254,5658,2954,5657,2957,29214.900
11 nov 202255,1956,1554,6155,3355,33189.400
10 nov 202252,3054,6552,0854,5054,50137.300
09 nov 202252,3952,3950,4150,7750,77142.000
08 nov 202252,3053,5851,3452,7952,79181.600
07 nov 202251,2552,2350,6452,0952,09193.400
04 nov 202248,9251,2448,7750,6050,60140.800
03 nov 202246,5747,8946,3947,4047,40129.400
02 nov 202248,7049,9347,2247,2847,28173.700
01 nov 202248,6349,4147,7949,0149,01154.300
31 ott 202246,3047,8246,2647,5647,56133.500
28 ott 202246,2246,9345,6946,8346,83120.500
27 ott 202246,6747,3646,0746,3846,38144.300
26 ott 202246,9448,0245,8746,5546,55154.700
25 ott 202245,4147,0945,1246,3246,32167.400
24 ott 202245,5046,1345,2446,0746,07168.900
21 ott 202243,2445,9243,1345,6145,61201.500
20 ott 202243,0344,3342,6642,8742,87125.300
19 ott 202244,0544,4442,5243,1443,14167.800
18 ott 202244,9845,5043,9844,3944,39198.500
17 ott 202243,4544,1043,4344,0444,04177.100
14 ott 202244,0444,2642,2242,4442,44137.400
13 ott 202241,9044,1741,6744,0044,00269.700
12 ott 202242,9243,3642,2542,8342,83135.800
11 ott 202242,6343,8942,6343,1343,13155.600
10 ott 202242,7043,5342,2643,1943,19153.600
07 ott 202242,5442,5441,6142,2442,24171.100
06 ott 202243,4244,1442,4642,8642,86186.400
05 ott 202244,0644,8343,5744,1144,11191.100
04 ott 202243,4045,1343,2745,1145,11331.100
03 ott 202238,9642,4438,5342,3642,36517.000
30 set 202242,5042,6838,0138,1438,14653.100
29 set 202248,0249,9042,7842,9942,99512.500
28 set 202248,3149,5948,1449,1049,10198.200
27 set 202248,1549,0947,7448,1948,19187.100
26 set 202247,7048,7647,1747,4747,47155.100
23 set 202248,2248,2347,4048,1648,16147.100
22 set 202251,1651,1649,3349,3849,38179.300
21 set 202252,0452,6150,3750,3850,38211.000
20 set 202251,9251,9251,0251,5251,52164.500
19 set 202250,4853,0150,4852,5952,59180.300
16 set 202250,3051,4250,1251,2551,25913.000
15 set 202250,5851,7150,4451,0251,02231.300
14 set 202251,4651,4649,6450,4750,47256.200
14 set 20220.31 Dividendo
13 set 202252,3553,0951,6451,9951,68288.200
12 set 202252,8054,2352,4853,5353,21223.800
09 set 202250,6852,2150,6852,0451,73155.200
08 set 202249,6550,0949,0149,9449,64144.100
07 set 202248,9150,2448,7250,0749,77144.000
06 set 202249,7349,7348,6749,3249,03178.100
02 set 202250,5151,0149,0749,3649,07151.900
01 set 202250,5250,5249,2749,9349,63184.700
31 ago 202252,4052,4050,8750,9950,69133.600
30 ago 202253,7053,7051,8152,2151,90131.500
29 ago 202253,7655,2453,5653,9853,66109.200
26 ago 202255,6455,9254,5354,5354,20178.600
25 ago 202254,6155,8454,6155,4755,14155.100
24 ago 202253,6354,6853,6154,5554,22112.800
23 ago 202253,3154,6153,3153,7353,41108.800
22 ago 202253,3053,5852,8053,0852,76131.300
19 ago 202254,4054,6353,7554,2953,97140.100
18 ago 202255,3155,4654,3754,9554,62135.200
17 ago 202254,6855,5854,0954,9054,57114.200
16 ago 202254,7456,2654,6355,4055,07120.200
15 ago 202253,8854,6053,2054,4754,15110.200
12 ago 202254,0255,4152,6654,9554,62134.300
11 ago 202254,0054,7453,6953,7753,45159.300
10 ago 202253,5653,9452,7553,8153,49148.200
09 ago 202252,2652,4951,4652,4452,13130.800
08 ago 202252,3352,8651,5452,2451,93197.600
05 ago 202250,2151,7750,2151,5551,24119.800
04 ago 202250,8951,2650,4650,9050,60136.200
03 ago 202250,5351,0649,5550,6250,32134.600
02 ago 202251,3051,4950,2150,4450,14137.100
01 ago 202250,4951,9350,1351,8051,49157.300
29 lug 202250,2151,8049,4351,2150,90163.100
28 lug 202248,9349,8748,4449,8149,51285.500
27 lug 202247,0249,1946,6848,8948,60197.500
26 lug 202245,4646,9445,4046,9046,62176.700
25 lug 202245,6146,1045,1945,9045,63193.000
22 lug 202246,7246,9244,7045,1144,84202.700
21 lug 202246,0446,3445,5446,2545,97204.100
20 lug 202246,7246,8245,9946,5146,23174.000
19 lug 202244,7146,7144,6646,5846,30142.100
18 lug 202244,7445,2643,8943,9443,68143.000
*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...