Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Worley Limited (WOR)
Worley Limited (WOR) Historical

WOR Worley Limited

16.51

-0.34 (-2.02%)

Apr 16 2024 - Closed

Delayed by 20 minutes

WOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	16.85	0.04	0.24%	16.74	16.90	16.60	648,812
Apr 12 2024	16.81	-0.17	-1.00%	16.75	16.92	16.75	508,267
Apr 11 2024	16.98	0.14	0.83%	16.62	17.01	16.57	730,555
Apr 10 2024	16.84	-0.14	-0.82%	16.90	17.06	16.735	716,058
Apr 09 2024	16.98	0.21	1.25%	16.80	17.08	16.77	1,015,650
Apr 08 2024	16.77	0.10	0.60%	16.75	16.80	16.66	529,996
Apr 05 2024	16.67	-0.10	-0.60%	16.63	16.74	16.53	1,371,034
Apr 04 2024	16.77	0.23	1.39%	16.72	16.77	16.60	409,031
Apr 03 2024	16.54	-0.23	-1.37%	16.59	16.77	16.49	890,761
Apr 02 2024	16.77	0.12	0.72%	16.57	16.86	16.53	900,463
Mar 28 2024	16.65	0.04	0.24%	16.79	16.82	16.60	924,884
Mar 27 2024	16.61	0.21	1.28%	16.39	16.65	16.39	611,141
Mar 26 2024	16.40	-0.07	-0.43%	16.45	16.57	16.40	530,135
Mar 25 2024	16.47	-0.18	-1.05%	16.73	16.83	16.46	497,647
Mar 22 2024	16.645	-0.10	-0.60%	16.54	17.00	15.51	1,056,194
Mar 21 2024	16.745	0.13	0.75%	16.74	16.80	16.53	1,375,576
Mar 20 2024	16.62	0.13	0.79%	16.63	16.76	16.50	585,223
Mar 19 2024	16.49	0.19	1.17%	16.32	16.52	16.16	781,306
Mar 18 2024	16.30	-0.25	-1.51%	16.50	16.57	16.28	1,083,072
Mar 15 2024	16.55	-0.13	-0.78%	16.71	16.71	16.42	1,461,339
Mar 14 2024	16.68	0.01	0.06%	16.67	16.78	16.55	521,620
Mar 13 2024	16.67	0.10	0.60%	16.59	16.83	16.56	557,470
Mar 12 2024	16.57	0.01	0.06%	16.50	16.63	16.49	470,064
Mar 11 2024	16.56	-0.24	-1.43%	16.73	16.82	16.53	611,098
Mar 08 2024	16.80	-0.08	-0.47%	16.90	16.905	16.65	845,239
Mar 07 2024	16.88	0.23	1.38%	16.94	16.98	16.76	707,900
Mar 06 2024	16.65	-0.37	-2.17%	17.05	17.05	16.60	1,274,547
Mar 05 2024	17.02	-0.28	-1.62%	16.76	17.05	15.00	961,876
Mar 04 2024	17.30	-0.20	-1.14%	17.31	17.45	17.11	1,493,874
Mar 01 2024	17.50	0.74	4.42%	16.73	17.55	16.70	1,734,650
Feb 29 2024	16.76	0.58	3.58%	16.66	16.95	16.35	1,911,548
Feb 28 2024	16.18	0.42	2.66%	15.40	16.35	15.03	1,844,443
Feb 27 2024	15.76	0.05	0.32%	15.70	15.81	15.55	566,727
Feb 26 2024	15.71	-0.21	-1.32%	15.98	16.04	15.60	694,117
Feb 23 2024	15.92	-0.13	-0.81%	16.10	16.10	15.92	580,435
Feb 22 2024	16.05	0.13	0.82%	16.01	16.08	15.91	517,166
Feb 21 2024	15.92	-0.09	-0.56%	15.97	16.05	15.74	1,136,717
Feb 20 2024	16.01	0.03	0.19%	15.93	16.055	15.81	955,662
Feb 19 2024	15.98	0.31	1.98%	15.66	16.12	15.66	755,250
Feb 16 2024	15.67	0.15	0.93%	15.77	16.51	14.50	845,860
Feb 15 2024	15.525	0.13	0.81%	15.40	15.62	15.40	882,540
Feb 14 2024	15.40	-0.23	-1.44%	15.44	15.46	15.28	1,109,632
Feb 13 2024	15.625	0.02	0.10%	15.70	15.72	15.53	752,203
Feb 12 2024	15.61	0.02	0.13%	15.35	15.73	15.34	678,761
Feb 09 2024	15.59	0.09	0.58%	15.53	15.62	15.37	1,047,126
Feb 08 2024	15.50	0.62	4.17%	15.27	15.52	15.11	2,805,821
Feb 07 2024	14.88	0.17	1.16%	15.00	15.04	14.80	1,267,903
Feb 06 2024	14.71	-0.04	-0.27%	14.62	14.76	14.55	979,502
Feb 05 2024	14.75	0.04	0.27%	14.61	14.86	14.55	1,050,383
Feb 02 2024	14.71	0.21	1.45%	14.44	14.75	14.41	1,354,590
Feb 01 2024	14.50	-0.38	-2.55%	14.85	16.50	14.40	1,402,746
Jan 31 2024	14.88	0.12	0.81%	14.80	14.95	14.66	2,546,456
Jan 30 2024	14.76	-0.14	-0.94%	15.00	15.11	14.70	1,312,868
Jan 29 2024	14.90	-0.25	-1.65%	15.04	15.18	14.84	2,368,725
Jan 25 2024	15.15	-0.73	-4.60%	16.01	16.01	15.06	2,027,879
Jan 24 2024	15.88	-0.13	-0.81%	16.02	16.07	15.82	828,438
Jan 23 2024	16.01	0.30	1.91%	15.87	16.04	15.62	1,151,522
Jan 22 2024	15.71	0.07	0.45%	15.70	15.77	15.55	988,527
Jan 19 2024	15.64	0.17	1.10%	15.61	17.50	15.50	967,861
Jan 18 2024	15.47	-0.21	-1.34%	15.54	17.50	15.41	1,327,848
Jan 17 2024	15.68	-0.04	-0.25%	15.62	15.72	15.50	992,671

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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