Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	43.90	44.42	43.03	43.95	43.95	-0.27%	180,415
Feb 20, 2026	43.12	44.21	42.70	44.07	44.07	1.17%	301,712
Feb 19, 2026	43.25	43.98	42.68	43.56	43.56	-0.95%	215,721
Feb 18, 2026	45.74	46.43	43.54	43.98	43.98	-3.00%	221,495
Feb 17, 2026	46.17	46.75	45.02	45.34	45.34	-3.33%	249,919
Feb 13, 2026	46.19	47.20	45.06	46.90	46.90	0.73%	254,873
Feb 12, 2026	48.06	48.74	45.87	46.56	46.56	-3.88%	373,947
Feb 11, 2026	48.44	49.17	47.72	48.44	48.44	2.00%	186,116
Feb 10, 2026	48.38	48.75	47.07	47.49	47.49	-2.46%	283,400
Feb 9, 2026	47.71	48.92	46.81	48.69	48.69	2.08%	302,756
Feb 6, 2026	46.26	47.77	46.01	47.70	47.70	4.08%	308,094
Feb 5, 2026	45.55	46.59	44.99	45.83	45.83	-1.36%	385,323
Feb 4, 2026	45.30	46.59	45.00	46.46	46.46	4.62%	351,508
Feb 3, 2026	42.33	44.46	42.33	44.41	44.41	5.14%	264,601
Feb 2, 2026	39.84	42.47	39.72	42.24	42.24	5.00%	292,310
Jan 30, 2026	40.44	40.78	39.53	40.23	40.23	0.20%	290,497
Jan 29, 2026	39.49	40.30	38.27	40.15	40.15	2.90%	247,833
Jan 28, 2026	39.06	39.14	38.01	39.02	39.02	0.18%	267,685
Jan 27, 2026	38.39	39.50	38.25	38.95	38.95	0.59%	194,637
Jan 26, 2026	40.76	40.76	38.35	38.72	38.72	-4.09%	312,152
Jan 23, 2026	40.95	40.95	40.01	40.37	40.37	0.50%	336,879
Jan 22, 2026	40.22	40.73	39.77	40.17	40.17	0.30%	216,576
Jan 21, 2026	40.02	40.26	39.15	40.05	40.05	1.39%	346,487
Jan 20, 2026	39.54	40.75	38.69	39.50	39.50	-1.40%	442,398
Jan 16, 2026	42.24	44.00	39.16	40.06	40.06	3.38%	783,796
Jan 15, 2026	37.30	39.00	36.97	38.75	38.75	3.61%	297,587
Jan 14, 2026	36.55	37.51	36.50	37.40	37.40	2.07%	192,805
Jan 13, 2026	37.07	37.24	36.55	36.64	36.64	-0.81%	150,981
Jan 12, 2026	36.96	37.38	36.79	36.94	36.94	0.03%	169,679
Jan 9, 2026	36.30	36.93	35.86	36.93	36.93	1.82%	179,043
Jan 8, 2026	34.63	36.42	34.52	36.27	36.27	3.48%	203,996
Jan 7, 2026	35.16	35.60	34.59	35.05	35.05	-0.90%	204,151
Jan 6, 2026	35.31	35.51	34.70	35.37	35.37	0.28%	196,412
Jan 5, 2026	35.31	36.01	35.05	35.27	35.27	0.37%	216,825
Jan 2, 2026	34.94	35.33	34.66	35.14	35.14	1.50%	293,705
Dec 31, 2025	35.42	35.52	34.32	34.62	34.62	-2.34%	240,943
Dec 30, 2025	35.86	35.86	35.32	35.45	35.45	-0.45%	223,788
Dec 29, 2025	35.66	35.74	35.31	35.61	35.61	-1.19%	160,721
Dec 26, 2025	36.53	36.92	35.83	36.04	36.04	-0.77%	173,152
Dec 24, 2025	36.61	36.81	36.06	36.32	36.32	-0.49%	90,059
Dec 23, 2025	36.36	36.70	36.09	36.50	36.50	0.50%	264,459
Dec 22, 2025	36.64	37.44	36.18	36.32	36.32	-0.03%	274,251
Dec 19, 2025	35.72	36.58	35.62	36.33	36.33	0.83%	1,075,781
Dec 18, 2025	34.34	38.59	34.34	36.03	36.03	0.28%	508,952
Dec 17, 2025	36.23	36.23	34.97	35.93	35.93	1.33%	365,916
Dec 16, 2025	35.43	35.57	34.40	35.46	35.46	0.03%	336,345
Dec 15, 2025	35.93	36.13	34.96	35.45	35.45	-1.06%	283,647
Dec 12, 2025	36.45	36.61	35.56	35.83	35.83	-1.92%	267,250
Dec 11, 2025	36.31	37.05	36.11	36.53	36.37	0.86%	266,342
Dec 10, 2025	35.69	36.61	34.79	36.22	36.06	1.43%	295,901