Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.44	32.56	31.60	31.69	31.69	-2.64%	314,973
Mar 17, 2026	32.60	33.18	32.18	32.55	32.55	0.84%	271,926
Mar 16, 2026	33.04	33.44	31.93	32.28	32.28	-0.09%	291,163
Mar 13, 2026	32.69	33.16	31.38	32.31	32.31	-1.13%	387,649
Mar 12, 2026	33.39	33.79	32.31	32.68	32.52	-4.44%	291,743
Mar 11, 2026	35.80	36.00	34.10	34.20	34.03	-5.37%	295,279
Mar 10, 2026	36.41	37.38	35.76	36.14	35.96	-1.93%	290,646
Mar 9, 2026	36.36	37.23	35.60	36.85	36.67	-1.81%	271,036
Mar 6, 2026	38.00	38.22	36.49	37.53	37.35	-2.44%	248,519
Mar 5, 2026	38.49	38.95	38.15	38.47	38.28	-1.56%	207,288
Mar 4, 2026	39.85	39.94	38.44	39.08	38.89	-0.05%	204,022
Mar 3, 2026	40.43	40.43	38.69	39.10	38.91	-7.19%	242,190
Mar 2, 2026	41.07	42.28	40.34	42.13	41.92	1.37%	276,612
Feb 27, 2026	42.96	42.96	41.45	41.56	41.36	-4.28%	322,541
Feb 26, 2026	42.98	43.64	42.31	43.42	43.21	0.46%	225,490
Feb 25, 2026	43.43	43.59	42.33	43.22	43.01	0.46%	178,513
Feb 24, 2026	43.87	44.42	42.98	43.02	42.81	-2.12%	170,015
Feb 23, 2026	43.90	44.42	43.03	43.95	43.73	-0.27%	180,824
Feb 20, 2026	43.12	44.21	42.70	44.07	43.85	1.17%	301,817
Feb 19, 2026	43.25	43.98	42.68	43.56	43.35	-0.95%	215,809
Feb 18, 2026	45.74	46.43	43.54	43.98	43.76	-3.00%	221,709
Feb 17, 2026	46.17	46.75	45.02	45.34	45.12	-3.33%	249,960
Feb 13, 2026	46.19	47.20	45.06	46.90	46.67	0.73%	254,933
Feb 12, 2026	48.06	48.74	45.87	46.56	46.33	-3.88%	373,974
Feb 11, 2026	48.44	49.17	47.72	48.44	48.20	2.00%	186,227
Feb 10, 2026	48.38	48.75	47.07	47.49	47.26	-2.46%	283,708
Feb 9, 2026	47.71	48.92	46.81	48.69	48.45	2.08%	302,954
Feb 6, 2026	46.26	47.77	46.01	47.70	47.47	4.08%	308,295
Feb 5, 2026	45.55	46.59	44.99	45.83	45.61	-1.36%	385,562
Feb 4, 2026	45.30	46.59	45.00	46.46	46.23	4.62%	351,567
Feb 3, 2026	42.33	44.46	42.33	44.41	44.19	5.14%	264,873
Feb 2, 2026	39.84	42.47	39.72	42.24	42.03	5.00%	292,413
Jan 30, 2026	40.44	40.78	39.53	40.23	40.03	0.20%	290,630
Jan 29, 2026	39.49	40.30	38.27	40.15	39.95	2.90%	248,861
Jan 28, 2026	39.06	39.14	38.01	39.02	38.83	0.18%	267,849
Jan 27, 2026	38.39	39.50	38.25	38.95	38.76	0.59%	194,638
Jan 26, 2026	40.76	40.76	38.35	38.72	38.53	-4.09%	312,352
Jan 23, 2026	40.95	40.95	40.01	40.37	40.17	0.50%	336,993
Jan 22, 2026	40.22	40.73	39.77	40.17	39.97	0.30%	216,590
Jan 21, 2026	40.02	40.26	39.15	40.05	39.85	1.39%	347,453
Jan 20, 2026	39.54	40.75	38.69	39.50	39.31	-1.40%	442,440
Jan 16, 2026	42.24	44.00	39.16	40.06	39.86	3.38%	786,026
Jan 15, 2026	37.30	39.00	36.97	38.75	38.56	3.61%	297,803
Jan 14, 2026	36.55	37.51	36.50	37.40	37.22	2.07%	192,805
Jan 13, 2026	37.07	37.24	36.55	36.64	36.46	-0.81%	151,682
Jan 12, 2026	36.96	37.38	36.79	36.94	36.76	0.03%	170,711
Jan 9, 2026	36.30	36.93	35.86	36.93	36.75	1.82%	179,043
Jan 8, 2026	34.63	36.42	34.52	36.27	36.09	3.48%	203,998
Jan 7, 2026	35.16	35.60	34.59	35.05	34.88	-0.90%	204,152
Jan 6, 2026	35.31	35.51	34.70	35.37	35.20	0.28%	196,562