Worley Ltd (WOR.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 38 out of 100 (momentum 29 · quality 21 · valuation 65), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +2.7% vs the 50-day and -9.3% vs the 200-day average, 26.7% below the 52-week high and +9.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Worley Ltd trades 2.7% above its 50-day and 9.3% below its 200-day moving average. (as of 2026-11-02)

Worley provides engineering, project delivery and asset management services to the energy, chemicals and resources industries. Its work spans engineering, procurement, construction, planning, digital solutions, decommissioning and specialist technology consulting.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WOR.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	9.97	10.40	9.97	10.31	+3.51%	3,681,769
2026-11-02	9.84	9.96	9.79	9.96	+2.15%	2,097,742
2026-10-30	9.68	9.87	9.68	9.75	-0.31%	1,929,356
2026-10-29	9.85	9.88	9.67	9.78	+0.10%	1,332,787
2026-10-28	9.76	9.79	9.66	9.77	+0.83%	1,376,554
2026-10-27	9.73	9.78	9.53	9.69	+0.52%	2,456,933
2026-10-26	9.42	9.71	9.40	9.64	+1.47%	1,864,816
2026-10-23	9.45	9.57	9.37	9.50	+0.32%	2,224,950
2026-10-22	9.45	9.55	9.41	9.47	+0.32%	1,262,384
2026-10-21	9.36	9.44	9.29	9.44	+0.85%	1,576,869
2026-10-20	9.19	9.36	9.13	9.36	+1.63%	1,335,325
2026-10-19	9.29	9.36	9.21	9.21	-1.07%	1,178,707
2026-10-16	9.23	9.33	9.22	9.31	+0.87%	2,509,507
2026-10-15	9.30	9.30	9.10	9.23	-1.18%	2,976,100
2026-10-14	9.37	9.43	9.27	9.34	-0.32%	1,297,525
2026-10-13	9.43	9.46	9.24	9.37	-0.95%	2,247,171
2026-10-12	9.43	9.51	9.40	9.46	+0.21%	747,559
2026-10-09	9.48	9.49	9.37	9.44	+0.43%	1,796,492
2026-10-08	9.44	9.50	9.38	9.40	-1.47%	1,058,935
2026-10-07	9.59	9.59	9.45	9.54	-0.31%	1,620,198
2026-10-06	9.46	9.61	9.42	9.57	+1.06%	1,274,769
2026-10-05	9.52	9.59	9.46	9.47	-0.42%	678,946
2026-10-02	9.50	9.58	9.47	9.51	-0.11%	922,817
2026-10-01	9.60	9.70	9.50	9.52	-2.06%	1,152,825
2026-09-30	9.64	9.78	9.57	9.72	+1.14%	2,086,280
2026-09-29	9.65	9.70	9.57	9.61	+0.21%	1,111,857
2026-09-28	9.63	9.67	9.54	9.59	-0.42%	875,136
2026-09-25	9.65	9.68	9.59	9.63	-1.23%	1,023,441
2026-09-24	9.55	9.84	9.55	9.75	-0.20%	1,420,228
2026-09-23	9.76	9.83	9.60	9.77	-0.10%	2,497,041
2026-09-22	9.88	9.90	9.67	9.78	-0.81%	1,417,423
2026-09-21	9.77	9.86	9.73	9.86	+0.41%	925,726
2026-09-18	9.79	9.86	9.68	9.82	+1.13%	6,951,364
2026-09-17	9.90	9.90	9.71	9.71	-0.41%	1,733,427
2026-09-16	9.76	9.80	9.68	9.75	+0.72%	1,459,053
2026-09-15	9.70	9.73	9.63	9.68	-0.31%	1,291,287
2026-09-14	9.82	9.82	9.71	9.71	-0.51%	1,444,992
2026-09-11	9.95	10.02	9.72	9.76	-2.30%	1,123,843
2026-09-10	10.03	10.08	9.85	9.99	-1.77%	1,982,386
2026-09-09	9.97	10.25	9.92	10.17	+2.01%	1,407,988
2026-09-08	10.10	10.16	9.92	9.97	-0.99%	1,652,594
2026-09-07	9.90	10.16	9.86	10.07	+2.76%	2,151,562
2026-09-04	9.88	9.89	9.75	9.80	+0.31%	2,092,671
2026-09-03	9.86	9.93	9.72	9.77	-0.51%	3,077,908
2026-09-02	10.00	10.07	9.82	9.82	-2.00%	2,678,683
2026-09-01	10.06	10.08	9.87	10.02	-1.96%	3,263,600
2026-08-31	10.24	10.30	10.14	10.22	-0.20%	2,793,175
2026-08-28	10.28	10.31	10.10	10.24	+1.19%	2,023,518
2026-08-27	10.03	10.34	10.03	10.12	+2.22%	3,745,952
2026-08-26	10.70	10.70	9.61	9.90	-10.81%	10,974,160
2026-08-25	10.91	11.21	10.79	11.10	+1.74%	2,064,174
2026-08-24	10.94	10.97	10.80	10.91	+0.09%	2,316,253
2026-08-21	10.90	10.97	10.82	10.90	-0.27%	1,527,263
2026-08-20	11.05	11.05	10.88	10.93	-0.18%	1,385,362
2026-08-19	10.79	10.96	10.72	10.95	+0.46%	1,504,463
2026-08-18	10.83	11.00	10.80	10.90	+0.46%	1,087,388
2026-08-17	10.76	10.89	10.69	10.85	+0.93%	2,040,435
2026-08-14	10.85	10.85	10.67	10.75	-0.92%	1,565,610
2026-08-13	10.91	10.98	10.78	10.85	-1.63%	2,043,730
2026-08-12	10.98	11.11	10.95	11.03	-0.36%	1,337,622
2026-08-11	10.91	11.07	10.80	11.07	+1.19%	1,426,703
2026-08-10	10.85	10.97	10.83	10.94	+0.55%	1,455,811
2026-08-07	11.04	11.06	10.88	10.88	-1.00%	1,269,859
2026-08-06	10.97	11.00	10.91	10.99	-0.18%	914,267
2026-08-05	10.85	11.04	10.80	11.01	+1.29%	1,640,655
2026-08-04	10.74	10.87	10.74	10.87	+1.49%	1,246,371
2026-08-03	10.53	10.76	10.45	10.71	+1.32%	1,091,953
2026-07-31	10.66	10.71	10.43	10.57	+0.28%	2,613,128
2026-07-30	10.50	10.63	10.49	10.54	-1.03%	2,267,995
2026-07-29	10.67	10.73	10.51	10.65	+0.00%	1,903,210
2026-07-28	10.55	10.65	10.47	10.65	+0.00%	1,310,467
2026-07-27	10.69	10.75	10.58	10.65	+0.09%	1,265,993
2026-07-24	10.70	10.72	10.54	10.64	-0.84%	2,344,890
2026-07-23	10.70	10.87	10.66	10.73	+0.47%	1,717,514
2026-07-22	10.72	10.74	10.60	10.68	-0.19%	1,227,013
2026-07-21	10.65	10.77	10.46	10.70	-0.65%	2,443,218
2026-07-20	10.90	10.90	10.67	10.77	+0.37%	1,321,144
2026-07-17	10.84	10.87	10.62	10.73	-0.46%	1,382,628
2026-07-16	10.68	10.89	10.58	10.78	+1.13%	1,333,989
2026-07-15	10.60	10.73	10.55	10.66	+0.09%	1,521,505
2026-07-14	10.55	10.65	10.23	10.65	+0.47%	1,826,197
2026-07-13	10.76	10.85	10.56	10.60	-1.85%	1,502,208
2026-07-10	10.74	10.83	10.69	10.80	+0.47%	745,447
2026-07-09	10.72	10.84	10.65	10.75	+0.19%	1,847,663
2026-07-08	10.66	10.84	10.62	10.73	-0.46%	1,388,730
2026-07-07	10.81	10.88	10.67	10.78	-0.19%	1,564,037
2026-07-06	10.79	10.98	10.77	10.80	+0.19%	1,662,588
2026-07-03	10.65	10.86	10.65	10.78	+0.09%	1,484,715
2026-07-02	10.96	11.00	10.65	10.77	-2.00%	2,757,732
2026-07-01	11.06	11.12	10.92	10.99	-0.63%	1,373,975
2026-06-30	10.81	11.27	10.74	11.06	+1.10%	3,016,195
2026-06-29	10.80	11.02	10.67	10.94	+1.02%	2,778,145
2026-06-26	11.05	11.07	10.54	10.83	-2.26%	6,145,822
2026-06-25	11.66	11.81	10.91	11.08	-9.70%	4,480,312
2026-06-24	12.03	12.31	11.99	12.27	+1.40%	1,541,774
2026-06-23	12.39	12.39	12.05	12.10	-1.63%	3,971,068
2026-06-22	12.33	12.39	12.21	12.30	+0.74%	1,482,850
2026-06-19	12.80	12.80	12.21	12.21	-4.01%	7,227,172
2026-06-18	12.80	12.84	12.42	12.72	-0.78%	2,604,955
2026-06-17	12.80	12.90	12.69	12.82	-0.70%	2,362,911
2026-06-16	12.91	13.04	12.87	12.91	-1.15%	1,283,323
2026-06-15	12.85	13.18	12.81	13.06	+2.59%	3,611,923
2026-06-12	12.70	12.82	12.66	12.73	+0.08%	2,028,166
2026-06-11	12.80	12.84	12.60	12.72	-0.24%	2,033,530
2026-06-10	12.99	13.00	12.69	12.75	-2.15%	1,638,192
2026-06-09	12.42	13.08	12.35	13.03	+0.31%	3,742,767
2026-06-05	12.94	13.12	12.90	12.99	-0.84%	1,047,102
2026-06-04	13.11	13.15	13.00	13.10	+0.69%	1,586,507
2026-06-03	13.00	13.05	12.85	13.01	+0.54%	1,068,993
2026-06-02	12.85	12.96	12.76	12.94	+0.00%	2,906,031
2026-06-01	12.77	13.02	12.77	12.94	+0.00%	1,174,776
2026-05-29	12.97	12.97	12.73	12.94	+0.62%	2,535,345
2026-05-28	12.84	12.94	12.76	12.86	-0.62%	1,669,636
2026-05-27	12.75	12.97	12.70	12.94	+1.81%	1,320,389
2026-05-26	12.66	12.80	12.60	12.71	-0.24%	1,020,540
2026-05-25	12.39	12.78	12.37	12.74	+2.08%	1,173,680
2026-05-22	12.29	12.50	12.22	12.48	+2.38%	1,820,708
2026-05-21	12.33	12.37	12.19	12.19	+0.33%	1,222,979
2026-05-20	12.39	12.52	12.15	12.15	-2.10%	1,725,349
2026-05-19	12.40	12.44	12.29	12.41	+1.55%	1,099,164
2026-05-18	12.66	12.66	12.19	12.22	-2.24%	1,654,210
2026-05-15	12.25	12.58	11.79	12.50	+2.04%	1,460,726
2026-05-14	11.97	12.42	11.90	12.25	+2.34%	1,782,573
2026-05-13	11.89	12.09	11.79	11.97	+0.00%	1,551,025
2026-05-12	11.98	12.06	11.89	11.97	-0.99%	2,038,961
2026-05-11	12.10	12.21	12.00	12.09	-0.49%	1,724,468
2026-05-08	12.30	12.30	12.04	12.15	-1.14%	1,294,822
2026-05-07	12.17	12.35	12.14	12.29	-0.16%	2,828,045
2026-05-06	12.08	12.39	11.98	12.31	+2.75%	2,434,290
2026-05-05	12.08	12.11	11.80	11.98	-0.91%	1,431,383
2026-05-04	12.08	12.19	12.02	12.09	+0.17%	1,104,881
2026-05-01	11.88	12.13	11.88	12.07	+2.12%	2,023,336
2026-04-30	11.75	11.98	11.64	11.82	+0.94%	3,110,937
2026-04-29	11.64	11.81	11.57	11.71	-0.09%	2,414,230
2026-04-28	11.82	11.90	11.71	11.72	-0.85%	2,507,851
2026-04-27	11.80	11.99	11.71	11.82	-0.51%	1,198,927
2026-04-24	11.94	12.04	11.84	11.88	+1.28%	2,016,082
2026-04-23	11.52	11.74	11.44	11.73	+0.95%	1,719,517
2026-04-22	11.55	11.77	11.42	11.62	+1.66%	1,886,649
2026-04-21	11.02	11.60	11.02	11.43	+2.70%	4,071,316
2026-04-20	11.72	11.73	10.96	11.13	-5.84%	4,019,279
2026-04-17	11.69	11.90	11.64	11.82	+1.37%	1,521,608
2026-04-16	11.69	11.72	11.48	11.66	+1.04%	1,931,622
2026-04-15	11.81	11.90	11.50	11.54	-2.12%	1,572,621
2026-04-14	12.00	12.03	11.79	11.79	-1.17%	977,242
2026-04-13	12.11	12.16	11.91	11.93	-1.16%	922,192
2026-04-10	11.93	12.07	11.90	12.07	+0.42%	1,894,011
2026-04-09	11.96	12.15	11.83	12.02	+2.21%	2,624,340
2026-04-08	11.51	11.84	11.51	11.76	+2.53%	3,118,136
2026-04-07	11.47	11.48	11.31	11.47	+2.14%	2,209,328
2026-04-02	11.30	11.42	11.21	11.23	-1.32%	3,740,850
2026-04-01	11.34	11.43	11.23	11.38	+1.52%	2,413,787
2026-03-31	11.27	11.35	11.10	11.21	-0.53%	4,198,659
2026-03-30	11.00	11.35	10.87	11.27	+1.62%	2,432,234
2026-03-27	11.03	11.24	10.93	11.09	-0.72%	1,759,544
2026-03-26	11.00	11.24	10.96	11.17	+2.20%	2,301,594
2026-03-25	10.69	10.97	10.69	10.93	+2.82%	2,172,229
2026-03-24	10.73	10.87	10.49	10.63	+0.57%	2,171,202
2026-03-23	10.52	10.65	10.37	10.57	-0.56%	3,572,951
2026-03-20	10.47	10.71	10.46	10.63	+1.53%	7,001,974
2026-03-19	10.18	10.60	10.06	10.47	+2.95%	4,833,445
2026-03-18	10.30	10.35	10.15	10.17	+1.19%	2,519,285
2026-03-17	9.97	10.16	9.96	10.05	+1.31%	2,455,423
2026-03-16	9.97	10.23	9.84	9.92	+0.81%	5,160,699
2026-03-13	9.94	10.02	9.80	9.84	-1.11%	4,238,789
2026-03-12	10.19	10.20	9.80	9.95	-2.26%	7,820,045
2026-03-11	10.29	10.49	10.18	10.18	-2.12%	5,382,443
2026-03-10	10.60	10.74	10.36	10.40	-1.14%	4,166,018
2026-03-09	10.85	10.89	10.26	10.52	-4.01%	5,730,741
2026-03-06	10.80	11.11	10.80	10.96	-0.63%	3,105,124
2026-03-05	10.90	11.11	10.72	11.03	+2.89%	5,337,346
2026-03-04	11.01	11.11	10.65	10.72	-5.30%	3,607,505
2026-03-03	11.18	11.47	10.93	11.32	+0.18%	4,501,286
2026-03-02	11.34	11.62	11.24	11.30	-0.35%	4,152,127
2026-02-27	11.16	11.38	10.85	11.34	-3.16%	8,880,114
2026-02-26	13.29	13.48	11.58	11.71	-10.20%	7,192,524
2026-02-25	12.99	13.06	12.73	13.04	+0.69%	2,749,968
2026-02-24	12.90	13.21	12.89	12.95	-1.22%	2,379,331
2026-02-23	13.37	13.40	13.11	13.11	-2.09%	1,560,889
2026-02-20	13.37	13.50	13.27	13.39	+0.45%	1,221,472
2026-02-19	13.24	13.36	13.18	13.33	+2.22%	1,421,087
2026-02-18	13.10	13.18	12.94	13.04	-0.99%	1,560,577
2026-02-17	12.98	13.28	12.83	13.17	+0.15%	1,370,675
2026-02-16	13.12	13.18	12.97	13.15	+0.92%	2,384,714
2026-02-13	13.52	13.76	12.90	13.03	-4.61%	1,931,069
2026-02-12	13.64	13.92	13.56	13.66	+1.11%	2,176,864
2026-02-11	13.33	13.54	13.30	13.51	+0.30%	1,215,305
2026-02-10	13.10	13.59	13.10	13.47	+2.51%	3,946,749
2026-02-09	12.75	13.24	12.65	13.14	+3.38%	2,375,168
2026-02-06	13.06	13.08	12.53	12.71	-4.22%	3,633,493
2026-02-05	13.47	13.48	13.25	13.27	-0.97%	1,622,244
2026-02-04	13.31	13.50	13.19	13.40	+0.15%	2,161,017
2026-02-03	13.35	13.43	13.32	13.38	+0.53%	1,175,534
2026-02-02	13.22	13.43	13.12	13.31	-0.75%	1,715,991
2026-01-30	13.27	13.54	13.16	13.41	+1.90%	2,308,909
2026-01-29	13.20	13.27	13.03	13.16	-0.23%	2,165,576
2026-01-28	13.27	13.33	13.04	13.19	-0.53%	1,236,946
2026-01-27	13.00	13.43	13.00	13.26	+1.92%	1,312,508
2026-01-23	12.80	13.02	12.71	13.01	+1.32%	2,029,781
2026-01-22	12.99	13.08	12.80	12.84	-0.31%	1,411,558
2026-01-21	12.97	13.04	12.70	12.88	-0.62%	981,757
2026-01-20	12.96	13.11	12.95	12.96	-1.14%	1,346,645
2026-01-19	13.33	13.34	13.02	13.11	-0.83%	841,752
2026-01-16	13.21	13.30	13.08	13.22	-0.15%	1,670,262
2026-01-15	12.99	13.40	12.93	13.24	+1.53%	1,636,693
2026-01-14	13.00	13.12	12.99	13.04	-0.08%	837,882
2026-01-13	13.02	13.11	12.87	13.05	+0.54%	973,768
2026-01-12	13.01	13.10	12.89	12.98	-0.76%	2,688,587
2026-01-09	13.14	13.29	13.01	13.08	+0.46%	1,725,600
2026-01-08	12.96	13.18	12.89	13.02	-0.38%	1,631,328
2026-01-07	13.01	13.24	12.98	13.07	-0.31%	1,284,161
2026-01-06	13.42	13.55	13.11	13.11	-0.76%	1,574,462
2026-01-05	12.62	13.27	12.60	13.21	+5.26%	2,200,961
2026-01-02	12.46	12.60	12.45	12.55	-0.16%	331,559
2025-12-31	12.67	12.70	12.46	12.57	-0.24%	499,092
2025-12-30	12.66	12.70	12.55	12.60	+0.64%	858,088
2025-12-29	12.65	12.65	12.50	12.52	-0.79%	460,719
2025-12-24	12.46	12.62	12.40	12.62	+0.40%	680,400
2025-12-23	12.62	12.64	12.54	12.57	-0.48%	1,103,609
2025-12-22	12.40	12.71	12.40	12.63	+0.48%	787,917
2025-12-19	12.44	12.69	12.35	12.57	+0.96%	4,328,026
2025-12-18	12.48	12.59	12.31	12.45	-1.27%	2,532,100
2025-12-17	12.67	12.93	12.52	12.61	-0.16%	2,477,637
2025-12-16	12.42	12.64	12.25	12.63	+1.69%	2,059,130
2025-12-15	12.55	12.61	12.36	12.42	-1.04%	1,499,333
2025-12-12	12.68	12.71	12.49	12.55	-0.63%	1,674,667
2025-12-11	12.99	13.01	12.63	12.63	-1.33%	1,837,917
2025-12-10	13.10	13.11	12.68	12.80	-2.29%	1,177,036
2025-12-09	13.06	13.18	13.04	13.10	-0.61%	1,002,713
2025-12-08	13.10	13.20	13.02	13.18	+0.08%	787,587
2025-12-05	13.26	13.26	13.11	13.17	-0.08%	567,892
2025-12-04	13.25	13.33	13.18	13.18	-0.23%	759,576
2025-12-03	13.21	13.34	13.19	13.21	+0.38%	2,329,116
2025-12-02	13.20	13.32	13.13	13.16	-0.75%	1,465,591
2025-12-01	13.36	13.42	13.26	13.26	-0.60%	831,165
2025-11-28	13.31	13.43	13.27	13.34	+0.23%	776,194
2025-11-27	13.29	13.43	13.14	13.31	-0.37%	1,228,112
2025-11-26	13.27	13.40	13.13	13.36	+1.14%	1,803,917
2025-11-25	13.10	13.32	13.10	13.21	-0.15%	1,694,358
2025-11-24	13.18	13.40	12.99	13.23	+1.07%	2,799,808
2025-11-21	13.22	13.22	12.81	13.09	-0.98%	1,877,056
2025-11-20	13.12	13.50	12.10	13.22	-3.15%	4,504,482
2025-11-19	13.67	13.81	13.55	13.65	-0.15%	857,336
2025-11-18	13.69	13.85	13.63	13.67	-1.51%	1,280,593
2025-11-17	13.68	13.92	13.65	13.88	+0.80%	922,931
2025-11-14	13.84	13.89	13.66	13.77	-1.85%	1,226,785
2025-11-13	14.14	14.21	13.88	14.03	-1.27%	2,180,722
2025-11-12	14.03	14.25	14.00	14.21	+1.14%	824,241
2025-11-11	14.00	14.12	13.93	14.05	+0.57%	2,584,004
2025-11-10	13.64	14.04	13.62	13.97	+2.49%	1,325,755

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+6.88%). Worst month: Jun (-6.57%). Based on 2 years of daily data (2025–2026).

Jan+6.35%
Feb-4.41%
Mar-3.15%
Apr-5.05%
May+6.88%
Jun-6.57%
Jul+0.03%
Aug+2.61%
Sep-3.08%
Oct+2.21%
Nov-6.25%
Dec-5.20%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Worley Ltd's (WOR.AU) latest close?

10.31 on 2026-11-03, from the Closelook data lake's daily price record.

What is WOR.AU's 52-week high and low?

14.50 high and 9.10 low over the trailing 52 weeks, as of 2026-11-03.

What is Worley Ltd's strongest and weakest month historically?

Historically, WOR.AU's strongest calendar month has been May (average +6.88%) and its weakest Jun (average -6.57%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Worley Ltd's Closelooknet score?

38 out of 100 (momentum 29 · quality 21 · valuation 65), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on WOR.AU?

Recovery attempt under the 200-day: Trades +2.7% vs the 50-day and -9.3% vs the 200-day average, 26.7% below the 52-week high and +9.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is WOR.AU above its 50-day and 200-day moving averages?

Worley Ltd trades 2.7% above its 50-day and 9.3% below its 200-day moving average (4.7% above its 20-day). As of 2026-11-02.