WOR

Worley Historical Data

WOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 12.64 -0.20 -1.56% 12.80 12.98 12.60 2,521,349
Jan 14 2021 12.84 -0.08 -0.62% 12.94 12.94 12.65 1,733,876
Jan 13 2021 12.92 0.63 5.13% 12.50 12.98 12.50 2,367,897
Jan 12 2021 12.29 -0.24 -1.92% 12.55 12.64 12.29 1,114,997
Jan 11 2021 12.53 -0.09 -0.71% 12.93 12.93 12.45 1,036,562
Jan 08 2021 12.62 -0.15 -1.17% 12.98 12.98 12.61 753,230
Jan 07 2021 12.77 0.56 4.59% 12.46 12.81 12.44 2,022,948
Jan 06 2021 12.21 0.42 3.56% 12.06 12.285 11.88 1,672,373
Jan 05 2021 11.79 0.17 1.46% 11.31 11.87 11.28 1,573,906
Jan 04 2021 11.62 0.13 1.13% 11.49 11.68 11.41 546,635
Jan 01 2021 11.49 0.00 +0.00% 11.60 11.68 11.48 0.00
Dec 31 2020 11.49 0.00 +0.00% 11.60 11.68 11.48 0.00
Dec 31 2020 11.49 -0.14 -1.2% 11.60 11.68 11.48 402,910
Dec 30 2020 11.63 -0.01 -0.09% 11.48 11.695 11.36 1,452,603
Dec 29 2020 11.64 0.15 1.31% 11.55 11.67 11.50 692,467
Dec 28 2020 11.49 0.00 +0.00% 11.45 11.64 11.42 0.00
Dec 25 2020 11.49 0.00 +0.00% 11.45 11.64 11.42 0.00
Dec 24 2020 11.49 0.00 +0.00% 11.45 11.64 11.42 0.00
Dec 23 2020 11.49 0.11 0.97% 11.45 11.64 11.42 384,290
Dec 23 2020 11.38 0.22 1.97% 11.20 11.44 11.18 940,511
Dec 22 2020 11.16 -0.20 -1.76% 11.24 11.33 11.125 919,489
Dec 21 2020 11.36 -0.27 -2.32% 11.35 11.44 11.19 3,316,218
Dec 18 2020 11.63 -0.43 -3.57% 12.13 12.30 11.61 4,083,968
Dec 17 2020 12.06 0.18 1.52% 11.99 12.08 11.75 1,323,694
Dec 16 2020 11.88 0.00 0.0% 12.07 12.18 11.85 1,207,812
Dec 15 2020 11.88 0.06 0.51% 11.71 11.975 11.66 1,222,728
Dec 14 2020 11.82 -0.24 -1.99% 12.05 12.07 11.74 1,598,874
Dec 11 2020 12.06 -0.18 -1.47% 12.30 12.42 11.99 1,164,818
Dec 10 2020 12.24 -0.40 -3.16% 12.50 12.56 12.14 1,826,814
Dec 09 2020 12.64 0.21 1.69% 12.48 12.68 12.41 1,148,266
Dec 08 2020 12.43 -0.41 -3.19% 12.68 12.68 12.41 1,123,428
Dec 07 2020 12.84 0.31 2.47% 12.75 12.96 12.71 1,566,474
Dec 04 2020 12.53 -0.07 -0.56% 12.69 12.72 12.53 933,757
Dec 03 2020 12.60 0.15 1.2% 12.65 12.82 12.54 1,624,324
Dec 02 2020 12.45 -0.53 -4.08% 12.64 12.69 12.42 3,016,755
Dec 01 2020 12.98 -0.08 -0.61% 12.75 13.00 12.60 1,178,111
Nov 30 2020 13.06 0.08 0.62% 13.17 13.20 12.92 2,113,392
Nov 27 2020 12.98 -0.23 -1.74% 13.00 13.08 12.81 1,470,927
Nov 26 2020 13.21 -0.77 -5.51% 13.85 13.85 12.97 2,904,881
Nov 25 2020 13.98 0.76 5.75% 13.65 14.01 13.52 2,862,582
Nov 24 2020 13.22 0.61 4.84% 12.92 13.28 12.92 2,486,974
Nov 23 2020 12.61 0.43 3.53% 12.41 12.67 12.38 1,631,180
Nov 20 2020 12.18 0.14 1.16% 12.19 12.24 12.05 2,480,129
Nov 19 2020 12.04 0.27 2.29% 11.89 12.15 11.78 2,373,858
Nov 18 2020 11.77 -0.06 -0.51% 11.89 12.07 11.65 2,866,587
Nov 17 2020 11.83 0.50 4.41% 11.70 11.98 11.58 1,879,173
Nov 16 2020 11.33 0.00 +0.00% 11.39 11.45 11.28 0.00
Nov 16 2020 11.33 0.08 0.71% 11.39 11.45 11.28 38,686
Nov 13 2020 11.25 0.19 1.72% 11.04 11.28 10.96 1,199,193
Nov 12 2020 11.06 -0.15 -1.34% 11.13 11.19 11.03 1,241,359
Nov 11 2020 11.21 0.45 4.18% 10.95 11.28 10.93 2,946,830
Nov 10 2020 10.76 0.73 7.28% 10.67 10.95 10.57 3,268,666
Nov 09 2020 10.03 0.49 5.14% 9.64 10.04 9.57 1,566,681
Nov 06 2020 9.54 0.04 0.47% 9.63 9.71 9.48 1,164,493
Nov 05 2020 9.495 0.06 0.69% 9.50 9.59 9.38 1,545,091
Nov 04 2020 9.43 -0.28 -2.88% 9.70 9.79 9.34 5,077,201
Nov 03 2020 9.71 0.52 5.66% 9.23 9.83 9.21 3,230,245
Nov 02 2020 9.19 -0.23 -2.44% 9.50 9.54 9.065 2,302,421
Oct 30 2020 9.42 -0.22 -2.28% 9.66 9.77 9.40 6,317,775
Oct 29 2020 9.64 -0.39 -3.89% 9.80 9.86 9.55 3,469,777
Oct 28 2020 10.03 -0.01 -0.1% 9.99 10.06 9.88 1,114,235
Oct 27 2020 10.04 -0.49 -4.65% 10.40 10.45 9.965 2,000,104
Oct 26 2020 10.53 -0.07 -0.66% 10.56 10.74 10.49 920,647
Oct 23 2020 10.60 -0.11 -1.03% 10.72 10.86 10.55 1,023,993
Oct 22 2020 10.71 -0.02 -0.19% 10.50 10.73 10.46 1,257,365
Oct 21 2020 10.73 0.22 2.09% 10.50 10.82 10.50 1,029,412
Oct 20 2020 10.51 -0.18 -1.68% 10.60 10.70 10.45 953,883
Oct 19 2020 10.69 0.11 1.04% 10.60 10.75 10.47 813,140
Oct 16 2020 10.58 -0.06 -0.56% 10.62 10.67 10.45 896,126
Your Recent History
ASX
WOR
Worley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 19:17:08