Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.39	30.29	29.35	30.20	30.20	3.67%	503,099
Sep 25, 2025	29.05	31.88	27.78	29.13	29.13	-14.25%	854,914
Sep 24, 2025	33.06	34.10	33.06	33.97	33.97	2.78%	517,585
Sep 23, 2025	33.76	34.24	33.04	33.05	33.05	-1.87%	317,932
Sep 22, 2025	33.56	33.90	33.03	33.68	33.68	0.33%	332,399
Sep 19, 2025	33.75	33.75	33.24	33.57	33.57	-0.21%	1,391,187
Sep 18, 2025	33.21	33.87	32.61	33.64	33.64	1.66%	242,196
Sep 17, 2025	33.49	34.37	32.94	33.09	33.09	-1.37%	330,592
Sep 16, 2025	33.97	34.14	33.24	33.55	33.55	0.51%	250,097
Sep 15, 2025	33.58	33.87	33.27	33.38	33.38	0.15%	176,956
Sep 12, 2025	33.16	33.44	32.64	33.33	33.33	-0.39%	245,286
Sep 11, 2025	31.95	33.50	31.95	33.46	33.30	4.60%	246,383
Sep 10, 2025	31.02	32.01	30.78	31.99	31.84	3.36%	228,561
Sep 9, 2025	31.93	32.43	30.68	30.95	30.80	-3.19%	194,622
Sep 8, 2025	32.70	33.05	31.95	31.97	31.82	-3.21%	272,991
Sep 5, 2025	32.77	33.70	32.58	33.03	32.87	1.10%	169,074
Sep 4, 2025	32.23	32.73	31.74	32.67	32.51	1.74%	141,328
Sep 3, 2025	32.02	32.61	31.81	32.11	31.96	-0.80%	167,885
Sep 2, 2025	32.68	32.86	32.22	32.37	32.22	-2.79%	159,890
Aug 29, 2025	33.46	33.60	33.08	33.30	33.14	-0.24%	151,253
Aug 28, 2025	33.46	33.73	33.01	33.38	33.22	0.18%	227,462
Aug 27, 2025	33.45	33.86	33.04	33.32	33.16	-0.80%	210,253
Aug 26, 2025	33.38	33.75	33.25	33.59	33.43	1.21%	217,395
Aug 25, 2025	33.19	33.80	33.15	33.19	33.03	-0.06%	220,959
Aug 22, 2025	31.52	33.48	31.37	33.21	33.05	5.76%	280,474
Aug 21, 2025	31.44	31.73	30.86	31.40	31.25	-0.73%	162,907
Aug 20, 2025	32.15	32.24	31.59	31.63	31.48	-1.62%	190,276
Aug 19, 2025	31.67	32.16	31.52	32.15	32.00	1.68%	149,250
Aug 18, 2025	31.74	31.88	31.35	31.62	31.47	-0.09%	156,618
Aug 15, 2025	32.47	32.47	31.62	31.65	31.50	-1.98%	188,976
Aug 14, 2025	32.18	32.32	31.62	32.29	32.14	-1.37%	225,474
Aug 13, 2025	31.70	32.89	31.50	32.74	32.58	3.64%	163,185
Aug 12, 2025	30.14	31.62	30.00	31.59	31.44	5.90%	198,958
Aug 11, 2025	29.90	30.19	29.36	29.83	29.69	-0.37%	153,719
Aug 8, 2025	29.98	30.31	29.81	29.94	29.80	0.81%	126,160
Aug 7, 2025	30.17	30.38	29.43	29.70	29.56	-0.44%	158,972
Aug 6, 2025	30.40	30.50	29.79	29.83	29.69	-1.62%	180,041
Aug 5, 2025	29.91	30.49	29.51	30.32	30.18	2.26%	208,459
Aug 4, 2025	30.02	30.28	29.63	29.65	29.51	-0.57%	177,534
Aug 1, 2025	29.75	30.32	29.41	29.82	29.68	-2.29%	317,622
Jul 31, 2025	30.28	30.54	29.92	30.52	30.37	-0.39%	239,585
Jul 30, 2025	30.63	30.96	30.33	30.64	30.49	0.16%	240,762
Jul 29, 2025	31.80	31.80	30.58	30.59	30.44	-2.46%	168,915
Jul 28, 2025	31.63	31.85	31.27	31.36	31.21	-1.48%	180,192
Jul 25, 2025	31.66	32.04	31.23	31.83	31.68	0.66%	213,305
Jul 24, 2025	32.84	33.09	31.43	31.62	31.47	-4.93%	243,842
Jul 23, 2025	32.28	33.31	32.11	33.26	33.10	4.26%	313,810
Jul 22, 2025	31.82	32.40	31.82	31.90	31.75	0.60%	277,363
Jul 21, 2025	32.34	32.63	31.54	31.71	31.56	-0.66%	245,758
Jul 18, 2025	32.17	32.71	31.47	31.92	31.77	-1.02%	247,310