End of day Prices (full format), 150 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2020-Oct-15 Thu
| 10.49
| 10.81
| 10.48
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| 10.27
| 10.4
| 1,420,476
| 7,294,144
| 17.7
| 17.7
| 0.7 |
2020-Oct-13 Tue
| 10.5
| ###
| 10.48
| ###
| 1,024,645
| ###
| 82.2
| 82.2
| 0.0 |
2020-Oct-12 Mon
| 10.52
| 10.53
| ###
| 10.49
|
|
| 33.5
| 33.5
| ### |
2020-Oct-09 Fri
| ###
| 10.77
| 10.55
| 10.55
|
|
| 26.8
| 26.8
| ### |
2020-Oct-08 Thu
| 10.42
| ###
| ###
| 10.49
| 954,642
| 0
| ###
| ###
| ### |
2020-Oct-07 Wed
| 10.26
| ###
| 10.2
| ###
| 1,325,626
| ###
| 66.0
| 66.0
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2020-Oct-05 Mon
| ###
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 9.5
| ###
| ###
| 9.45
| 3,265,545
| 0
| ###
| ###
| 0.7 |
2020-Oct-01 Thu
| ###
| 9.77
| 9.56
| ###
| 1,285,572
| 12,425,053
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 9.77
| 9.85
| 9.52
| 9.55
| 2,942,057
| 28,493,822
| 29.2
| 29.2
| 0.7 |
2020-Sep-29 Tue
| ###
| 10.24
| 9.88
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 9.81
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 9.8
| ###
| ###
| 9.78
| 2,400,727
| 0
| ###
| ###
| 0.7 |
2020-Sep-23 Wed
| 9.82
| ###
| 9.71
| ###
| 2,504,489
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 9.7
| 9.79
| 9.54
| ###
| 2,417,446
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 9.73
| ###
| 9.72
| 9.89
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 9.975
| ###
| 9.71
|
|
| 68.3
| 68.3
| ### |
2020-Sep-17 Thu
| 9.49
| 9.58
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2020-Sep-16 Wed
| 9.42
| ###
| ###
| 9.48
|
|
| 67.5
| 67.5
| 0.7 |
2020-Sep-15 Tue
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 9.54
| ###
| 9.41
| 9.48
|
|
| ###
| ###
| 0.7 |
2020-Sep-11 Fri
| 9.59
| 9.72
| ###
| ###
| 2,552,179
| 12,403,589
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 9.77
| ###
| ###
| 9.72
| 1,729,384
| 0
| ###
| ###
| 0.7 |
2020-Sep-09 Wed
| ###
| ###
| 9.41
| ###
| 2,805,949
| ###
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 9.77
| ###
| 9.74
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Sep-07 Mon
| ###
| 9.77
| 9.52
| 9.71
| 1,422,524
| 13,720,243
| 67.5
| 67.5
| ### |
2020-Sep-04 Fri
| 9.56
| 9.75
| 9.46
| ###
| 1,448,425
| 13,912,122
| 73.1
| 73.1
| 0.0 |
2020-Sep-03 Thu
| 9.8
| ###
| 9.72
| 9.84
|
|
| ###
| ###
| 0.7 |
2020-Sep-02 Wed
| 9.5
| 9.79
| ###
| 9.75
| 2,828,020
| 13,843,157
| ###
| ###
| ### |
2020-Sep-01 Tue
| 9.24
| 9.51
| 9.22
| 9.4
| 2,294,185
| 21,485,042
| 84.2
| 84.2
| ### |
2020-Aug-31 Mon
| 9.58
| 9.75
| 9.51
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Aug-28 Fri
| ###
| 9.77
| ###
| 9.48
| 2,118,887
| ###
| 25.2
| 25.2
| 0.7 |
2020-Aug-27 Thu
| 9.78
| 9.78
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 9.22
| ###
| 9.22
| ###
| 5,264,150
| ###
| 93.8
| 93.8
| 0.0 |
2020-Aug-25 Tue
| 9
| 9.2
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Aug-24 Mon
| 8.88
| ###
| ###
| 8.88
| 1,076,023
| 0
| 62.4
| 62.4
| 0.6 |
2020-Aug-21 Fri
| ###
| ###
| ###
| 8.87
| 1,251,821
| 0
| 77.2
| 77.2
| ### |
2020-Aug-20 Thu
| ###
| ###
| 8.59
| 8.72
| 1,291,141
| 5,545,450
| 15.6
| 15.6
| 0.6 |
2020-Aug-19 Wed
| 8.8
| ###
| 8.72
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 8.72
| 8.89
| 1,917,489
| 8,360,252
| 35.0
| 35.0
| ### |
2020-Aug-17 Mon
| ###
| ###
| 8.785
| 8.86
| 1,077,724
| ###
| ###
| ###
| 0.6 |
2020-Aug-14 Fri
| ###
| ###
| 8.81
| ###
| 1,052,384
| 4,635,751
| 71.9
| 71.9
| 0.0 |
2020-Aug-13 Thu
| ###
| 9.21
| ###
| ###
| 1,526,858
| 7,031,181
| 22.0
| 22.0
| 0.0 |
2020-Aug-12 Wed
| 8.88
| ###
| 8.77
| ###
| 2,035,156
| 8,924,159
| 86.7
| 86.7
| 0.0 |
2020-Aug-11 Tue
| 8.81
| ###
| 8.76
| 8.87
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| 8.8
| 8.84
| 8.58
| 8.72
|
|
| 25.5
| 25.5
| 0.6 |
2020-Aug-07 Fri
| ###
| 8.78
| 8.52
| ###
| 1,420,221
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 8.26
| ###
| 8.26
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2020-Aug-05 Wed
| ###
| 8.29
| ###
| 8.2
| 1,941,276
| 8,046,589
| ###
| ###
| 0.6 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 2,740,051
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 8.23
| 7.75
| 7.82
| 3,073,540
| 24,557,584
| ###
| ###
| 0.6 |
2020-Jul-31 Fri
| 8.4
| 8.49
| ###
| 8.2
| 2,794,022
| 11,860,623
| ###
| ###
| 0.6 |
2020-Jul-30 Thu
| ###
| 8.7
| 8.45
| 8.54
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 8.7
| 8.74
| 8.52
| 8.52
| 1,322,586
| ###
| ###
| ###
| 0.6 |
2020-Jul-28 Tue
| ###
| ###
| 8.71
| 8.74
| 1,117,721
| 4,867,674
| 24.2
| 24.2
| 0.6 |
2020-Jul-27 Mon
| 8.75
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 8.88
| ###
| ###
| 8.76
| 688,444
| 0
| ###
| ###
| 0.6 |
2020-Jul-23 Thu
| 8.88
| ###
| 8.83
| ###
| 601,475
| ###
| 70.6
| 70.6
| 0.0 |
2020-Jul-22 Wed
| 8.87
| ###
| 8.87
| ###
| 1,556,578
| 6,903,423
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 8.825
| 8.59
| 8.79
|
|
| 66.1
| 66.1
| 0.6 |
2020-Jul-20 Mon
| 8.79
| 8.79
| 8.54
| ###
| 1,154,721
| 10,005,657
| 21.9
| 21.9
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 8.75
| 8.84
| 1,200,082
| 5,250,358
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| 8.825
| ###
| 1,646,153
| 7,263,650
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 8.75
| ###
| 8.73
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jul-14 Tue
| 8.59
| 8.74
| 8.45
| ###
| 1,135,276
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 8.54
| ###
| 1,923,843
| ###
| 20.3
| 20.3
| 0.0 |
2020-Jul-10 Fri
| ###
| 8.84
| 8.52
| 8.73
|
|
| ###
| ###
| ### |
2020-Jul-09 Thu
| 8.74
| ###
| ###
| 8.79
| 1,660,342
| 0
| ###
| ###
| 0.6 |
2020-Jul-08 Wed
| ###
| 8.71
| 8.48
| 8.51
| 2,699,053
| ###
| ###
| ###
| 0.6 |
2020-Jul-07 Tue
| 8.82
| ###
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2020-Jul-06 Mon
| 8.86
| ###
| 8.71
| 8.78
| 1,624,958
| ###
| ###
| ###
| 0.6 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 8.83
|
|
| 27.1
| 27.1
| ### |
2020-Jul-02 Thu
| ###
| ###
| 8.74
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2020-Jul-01 Wed
| 8.8
| ###
| 8.71
| 8.83
| 1,419,057
| ###
| 59.4
| 59.4
| ### |
2020-Jun-30 Tue
| ###
| 8.87
| 8.59
| 8.72
|
|
| 73.2
| 73.2
| 0.6 |
2020-Jun-29 Mon
| ###
| ###
| 8.21
| ###
| 2,379,652
| 9,768,471
| 28.0
| 28.0
| 0.0 |
2020-Jun-26 Fri
| 8.86
| 9
| 8.71
| 8.8
|
|
| 31.2
| 31.2
| 0.6 |
2020-Jun-25 Thu
| 8.86
| ###
| ###
| 8.72
| 2,363,240
| 0
| ###
| ###
| 0.6 |
2020-Jun-24 Wed
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 2,499,771
| 0
| 74.0
| 74.0
| 0.0 |
2020-Jun-19 Fri
| 9.22
| ###
| ###
| ###
| 4,706,557
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jun-18 Thu
| ###
| 9.29
| ###
| ###
| 4,140,077
| 19,230,657
| 76.2
| 76.2
| 0.0 |
2020-Jun-17 Wed
| 9.49
| ###
| 9
| 9.21
|
|
| 18.7
| 18.7
| 0.7 |
2020-Jun-16 Tue
| ###
| 9.43
| ###
| ###
| 3,400,274
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 8.54
| ###
| 3,842,353
| 16,406,847
| 19.0
| 19.0
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 5,184,748
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 9.88
| ###
| 9.53
| 9.57
| 5,307,257
| 25,289,079
| ###
| ###
| ### |
2020-Jun-10 Wed
| 10.48
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 10.8
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 9.5
| ###
| ###
| ###
| 4,094,184
| 0
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 9.51
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 8.78
| ###
| 8.4
| 8.4
| 40,037,227
| 168,156,353
| 12.6
| 12.6
| ### |
2020-May-28 Thu
| ###
| 9.44
| ###
| ###
| 4,569,654
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 9.28
| 9.56
| ###
| ###
| 3,892,379
| 18,605,571
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 9.41
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2020-May-25 Mon
| 9.2
| 9.28
| ###
| ###
| 2,147,588
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 9.23
| 9.55
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 9.085
| 9.22
|
|
| ###
| ###
| 0.7 |
2020-May-20 Wed
| ###
| ###
| 8.72
| ###
| 2,722,586
| 11,870,474
| 23.5
| 23.5
| 0.0 |
2020-May-19 Tue
| 8.81
| 9.26
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 8
| ###
| 7.83
| ###
| 3,228,520
| 12,639,655
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 7.89
| ###
| 7.71
| 7.82
|
|
| 40.2
| 40.2
| 0.6 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 4,343,320
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 8.8
| 8.88
| ###
| 8.47
| 1,942,424
| ###
| ###
| ###
| ### |
2020-May-11 Mon
| 8.79
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-May-08 Fri
| 8.58
| ###
| 8.49
| 8.56
| 1,392,457
| 5,910,979
| 31.9
| 31.9
| ### |
2020-May-07 Thu
| 8.41
| ###
| 8.27
| 8.47
| 1,981,257
| ###
| 71.8
| 71.8
| ### |
2020-May-06 Wed
| 8.42
| ###
| 8.25
| 8.55
|
|
| ###
| ###
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| 8
| 8
| 7.58
| 7.89
|
|
| 27.8
| 27.8
| ### |
2020-May-01 Fri
| 8.7
| 8.7
| ###
| 8.28
|
|
| 17.0
| 17.0
| ### |
2020-Apr-30 Thu
| ###
| ###
| ###
| 9
|
|
| 95.8
| 95.8
| 0.6 |
2020-Apr-29 Wed
| ###
| 7.76
| ###
| ###
| 2,703,340
| 10,488,959
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 7
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 6.84
| 7
| 1,205,985
| ###
| 71.1
| 71.1
| 0.5 |
2020-Apr-24 Fri
| 6.8
| ###
| 6.79
| ###
| 1,683,542
| 5,715,625
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 6.78
| ###
| ###
| 6.75
| 1,516,920
| 0
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,923,353
| 0
| 32.3
| 32.3
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| 6.82
| 2,057,342
| 0
| ###
| ###
| 0.5 |
2020-Apr-20 Mon
| ###
| 7.45
| 6.86
| 6.89
| 2,737,945
| ###
| ###
| ###
| 0.5 |
2020-Apr-17 Fri
| 7.45
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Apr-16 Thu
| ###
| 7.55
| ###
| ###
| 3,108,482
| ###
| 72.3
| 72.3
| 0.0 |
2020-Apr-15 Wed
| ###
| 8.2
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 7.29
| ###
| 7.28
| ###
| 3,727,623
| 13,568,547
| 91.6
| 91.6
| 0.0 |
2020-Apr-09 Thu
| ###
| 7.29
| 6.88
| ###
| 3,040,748
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 6.85
| 2,206,750
| 0
| 30.5
| 30.5
| ### |
2020-Apr-07 Tue
| 7.28
| 7.46
| 6.75
| ###
| 3,096,055
| 21,997,470
| 14.0
| 14.0
| 0.0 |
2020-Apr-06 Mon
| 6.79
| ###
| ###
| ###
| 2,629,073
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2020-Apr-02 Thu
| 6.85
| 6.88
| 6.47
| 6.59
|
|
| 12.4
| 12.4
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 6,221,872
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 6.87
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 5.79
| ###
| 5.48
| ###
| 2,236,576
| ###
| 67.8
| 67.8
| 0.0 |
2020-Mar-27 Fri
| 6.23
| 6.4
| 5.71
| 5.79
|
|
| 24.9
| 24.9
| ### |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 3,323,556
| 0
| 79.0
| 79.0
| 0.0 |
2020-Mar-25 Wed
| 5.51
| ###
| ###
| 5.5
|
|
| 44.4
| 44.4
| 0.4 |
2020-Mar-24 Tue
| 4.89
| 5.28
| 4.82
| ###
| 2,883,754
| 14,562,957
| 71.5
| 71.5
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 4,027,786
| 0
| 58.2
| 58.2
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| 5.76
| 6,850,379
| 0
| ###
| ###
| ### |
2020-Mar-19 Thu
| 5.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 4,762,020
| 0
| ###
| ###
| 0.0 |
|