Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
25.15
-0.46 (-1.80%)
Mar 31, 2025, 9:35 AM EDT - Market open
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.46 | 26.90 | 25.59 | 25.61 | 25.61 | -3.58% | 225,965 |
| Mar 27, 2025 | 25.95 | 26.62 | 25.88 | 26.56 | 26.56 | 1.57% | 202,958 |
| Mar 26, 2025 | 26.43 | 26.73 | 25.74 | 26.15 | 26.15 | -0.72% | 245,168 |
| Mar 25, 2025 | 26.26 | 27.04 | 26.13 | 26.34 | 26.34 | -1.39% | 318,086 |
| Mar 24, 2025 | 26.97 | 27.06 | 26.08 | 26.71 | 26.71 | 2.02% | 301,849 |
| Mar 21, 2025 | 27.24 | 27.58 | 25.75 | 26.18 | 26.18 | -6.06% | 2,838,367 |
| Mar 20, 2025 | 25.56 | 29.03 | 25.35 | 27.87 | 27.87 | 3.68% | 679,997 |
| Mar 19, 2025 | 26.52 | 27.15 | 26.35 | 26.88 | 26.88 | 2.99% | 399,356 |
| Mar 18, 2025 | 26.02 | 26.34 | 25.82 | 26.10 | 26.10 | -0.38% | 342,354 |
| Mar 17, 2025 | 26.45 | 27.16 | 26.00 | 26.20 | 26.20 | -1.61% | 340,221 |
| Mar 14, 2025 | 26.44 | 26.90 | 26.22 | 26.63 | 26.63 | 2.86% | 268,262 |
| Mar 13, 2025 | 25.97 | 26.75 | 25.58 | 25.89 | 25.74 | -0.12% | 255,005 |
| Mar 12, 2025 | 26.37 | 26.45 | 25.82 | 25.92 | 25.77 | -0.80% | 245,540 |
| Mar 11, 2025 | 25.13 | 26.48 | 25.09 | 26.13 | 25.97 | 5.70% | 334,378 |
| Mar 10, 2025 | 25.64 | 25.97 | 24.22 | 24.72 | 24.57 | -5.47% | 323,945 |
| Mar 7, 2025 | 26.41 | 26.56 | 25.42 | 26.15 | 25.99 | -1.77% | 285,409 |
| Mar 6, 2025 | 26.09 | 26.70 | 25.87 | 26.62 | 26.46 | 1.22% | 243,968 |
| Mar 5, 2025 | 25.52 | 26.31 | 25.52 | 26.30 | 26.14 | 3.58% | 271,381 |
| Mar 4, 2025 | 25.37 | 26.02 | 24.80 | 25.39 | 25.24 | -2.12% | 337,326 |
| Mar 3, 2025 | 27.06 | 27.18 | 25.71 | 25.94 | 25.79 | -2.74% | 264,821 |
| Feb 28, 2025 | 27.08 | 27.32 | 26.23 | 26.67 | 26.51 | -1.88% | 297,391 |
| Feb 27, 2025 | 27.89 | 27.96 | 27.00 | 27.18 | 27.02 | -2.82% | 275,531 |
| Feb 26, 2025 | 28.01 | 28.74 | 27.52 | 27.97 | 27.80 | 0.32% | 296,335 |
| Feb 25, 2025 | 27.98 | 28.15 | 27.43 | 27.88 | 27.71 | -0.78% | 306,748 |
| Feb 24, 2025 | 28.68 | 29.09 | 28.07 | 28.10 | 27.93 | -1.02% | 265,522 |
| Feb 21, 2025 | 29.34 | 29.50 | 28.35 | 28.39 | 28.22 | -1.80% | 264,746 |
| Feb 20, 2025 | 28.96 | 29.60 | 28.71 | 28.91 | 28.74 | -0.21% | 232,177 |
| Feb 19, 2025 | 28.89 | 29.31 | 28.86 | 28.97 | 28.80 | -1.93% | 254,607 |
| Feb 18, 2025 | 28.76 | 29.84 | 28.58 | 29.54 | 29.36 | 2.75% | 286,308 |
| Feb 14, 2025 | 28.71 | 28.79 | 27.95 | 28.75 | 28.58 | 0.88% | 233,191 |
| Feb 13, 2025 | 28.28 | 28.66 | 27.74 | 28.50 | 28.33 | 1.53% | 186,378 |
| Feb 12, 2025 | 28.71 | 28.85 | 28.04 | 28.07 | 27.90 | -4.39% | 286,025 |
| Feb 11, 2025 | 29.65 | 30.16 | 28.84 | 29.36 | 29.19 | -0.37% | 209,568 |
| Feb 10, 2025 | 29.07 | 29.74 | 28.63 | 29.47 | 29.29 | 5.29% | 307,731 |
| Feb 7, 2025 | 28.38 | 28.98 | 27.99 | 27.99 | 27.82 | -0.92% | 268,202 |
| Feb 6, 2025 | 28.17 | 28.35 | 27.64 | 28.25 | 28.08 | 1.47% | 260,788 |
| Feb 5, 2025 | 28.28 | 28.34 | 27.33 | 27.84 | 27.67 | -0.85% | 296,172 |
| Feb 4, 2025 | 28.12 | 28.54 | 27.85 | 28.08 | 27.91 | -0.25% | 175,393 |
| Feb 3, 2025 | 28.32 | 29.21 | 28.05 | 28.15 | 27.98 | -3.10% | 215,641 |
| Jan 31, 2025 | 30.16 | 30.56 | 29.00 | 29.05 | 28.88 | -3.81% | 319,569 |
| Jan 30, 2025 | 30.87 | 31.01 | 29.96 | 30.20 | 30.02 | -1.24% | 167,095 |
| Jan 29, 2025 | 30.07 | 31.01 | 29.81 | 30.58 | 30.40 | 1.66% | 293,823 |
| Jan 28, 2025 | 29.07 | 30.27 | 28.75 | 30.08 | 29.90 | 3.83% | 236,700 |
| Jan 27, 2025 | 29.56 | 29.93 | 28.80 | 28.97 | 28.80 | -2.75% | 198,801 |
| Jan 24, 2025 | 30.10 | 30.42 | 29.47 | 29.79 | 29.61 | -0.67% | 186,599 |
| Jan 23, 2025 | 30.26 | 30.60 | 29.37 | 29.99 | 29.81 | -1.96% | 360,157 |
| Jan 22, 2025 | 31.06 | 31.49 | 30.38 | 30.59 | 30.41 | -1.58% | 302,314 |
| Jan 21, 2025 | 30.84 | 31.57 | 30.55 | 31.08 | 30.89 | 2.47% | 252,393 |
| Jan 17, 2025 | 30.62 | 30.99 | 29.94 | 30.33 | 30.15 | 0.46% | 168,485 |
| Jan 16, 2025 | 30.68 | 30.96 | 30.17 | 30.19 | 30.01 | -2.61% | 165,488 |