Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.34	29.50	28.35	28.39	28.39	-1.80%	264,746
Feb 20, 2025	28.96	29.60	28.71	28.91	28.91	-0.21%	232,177
Feb 19, 2025	28.89	29.31	28.86	28.97	28.97	-1.93%	254,607
Feb 18, 2025	28.76	29.84	28.58	29.54	29.54	2.75%	286,308
Feb 14, 2025	28.71	28.79	27.95	28.75	28.75	0.88%	233,191
Feb 13, 2025	28.28	28.66	27.74	28.50	28.50	1.53%	186,378
Feb 12, 2025	28.71	28.85	28.04	28.07	28.07	-4.39%	286,025
Feb 11, 2025	29.65	30.16	28.84	29.36	29.36	-0.37%	209,568
Feb 10, 2025	29.07	29.74	28.63	29.47	29.47	5.29%	307,731
Feb 7, 2025	28.38	28.98	27.99	27.99	27.99	-0.92%	268,202
Feb 6, 2025	28.17	28.35	27.64	28.25	28.25	1.47%	260,788
Feb 5, 2025	28.28	28.34	27.33	27.84	27.84	-0.85%	296,172
Feb 4, 2025	28.12	28.54	27.85	28.08	28.08	-0.25%	175,393
Feb 3, 2025	28.32	29.21	28.05	28.15	28.15	-3.10%	215,641
Jan 31, 2025	30.16	30.56	29.00	29.05	29.05	-3.81%	319,569
Jan 30, 2025	30.87	31.01	29.96	30.20	30.20	-1.24%	167,095
Jan 29, 2025	30.07	31.01	29.81	30.58	30.58	1.66%	293,823
Jan 28, 2025	29.07	30.27	28.75	30.08	30.08	3.83%	236,700
Jan 27, 2025	29.56	29.93	28.80	28.97	28.97	-2.75%	198,801
Jan 24, 2025	30.10	30.42	29.47	29.79	29.79	-0.67%	186,599
Jan 23, 2025	30.26	30.60	29.37	29.99	29.99	-1.96%	360,157
Jan 22, 2025	31.06	31.49	30.38	30.59	30.59	-1.58%	302,314
Jan 21, 2025	30.84	31.57	30.55	31.08	31.08	2.47%	252,393
Jan 17, 2025	30.62	30.99	29.94	30.33	30.33	0.46%	168,485
Jan 16, 2025	30.68	30.96	30.17	30.19	30.19	-2.61%	165,488
Jan 15, 2025	30.63	31.06	30.09	31.00	31.00	4.38%	199,266
Jan 14, 2025	29.38	29.93	29.24	29.70	29.70	1.57%	204,836
Jan 13, 2025	28.75	29.89	28.75	29.24	29.24	0.31%	296,164
Jan 10, 2025	29.90	30.27	29.13	29.15	29.15	-3.48%	316,352
Jan 8, 2025	30.23	30.48	29.68	30.20	30.20	-1.72%	242,758
Jan 7, 2025	30.78	31.17	30.21	30.73	30.73	-0.03%	427,615
Jan 6, 2025	30.80	32.03	30.71	30.74	30.74	1.18%	440,149
Jan 3, 2025	31.46	31.84	30.27	30.38	30.38	-3.25%	391,628
Jan 2, 2025	32.08	32.71	31.04	31.40	31.40	-1.32%	345,785
Dec 31, 2024	31.43	32.49	31.43	31.82	31.82	1.60%	344,944
Dec 30, 2024	31.65	32.12	31.23	31.32	31.32	-2.16%	238,442
Dec 27, 2024	32.28	32.94	31.76	32.01	32.01	-1.63%	300,217
Dec 26, 2024	32.22	32.65	31.41	32.54	32.54	-0.61%	405,603
Dec 24, 2024	31.65	32.76	31.38	32.74	32.74	3.44%	257,621
Dec 23, 2024	33.52	34.40	31.54	31.65	31.65	-7.18%	459,744
Dec 20, 2024	31.75	34.64	31.75	34.10	34.10	5.05%	2,609,767
Dec 19, 2024	31.48	33.52	30.00	32.46	32.46	-14.40%	982,061
Dec 18, 2024	39.81	40.33	37.38	37.92	37.92	-3.71%	422,048
Dec 17, 2024	40.65	40.80	39.35	39.38	39.38	-4.09%	301,920
Dec 16, 2024	41.96	42.06	40.97	41.06	41.06	-2.52%	273,149
Dec 13, 2024	43.20	43.28	41.94	42.12	42.12	-3.15%	162,015
Dec 12, 2024	43.66	44.21	42.79	43.49	43.33	-1.45%	158,339
Dec 11, 2024	44.93	45.13	44.00	44.13	43.96	-0.45%	481,106
Dec 10, 2024	44.54	45.16	43.75	44.33	44.16	-0.27%	278,861
Dec 9, 2024	44.25	45.46	44.06	44.45	44.28	1.55%	213,509
Dec 6, 2024	44.15	44.38	43.71	43.77	43.60	-0.45%	130,773
Dec 5, 2024	44.49	44.72	43.71	43.97	43.80	-0.88%	229,948
Dec 4, 2024	44.96	45.06	43.31	44.36	44.19	-0.78%	222,670
Dec 3, 2024	46.04	46.31	44.17	44.71	44.54	-1.91%	178,548
Dec 2, 2024	44.94	45.79	44.22	45.58	45.41	1.65%	217,818
Nov 29, 2024	45.24	45.58	44.79	44.84	44.67	0.34%	84,129
Nov 27, 2024	44.17	44.83	43.80	44.69	44.52	1.43%	194,289
Nov 26, 2024	44.90	45.01	43.88	44.06	43.89	-2.15%	168,413
Nov 25, 2024	45.56	45.91	44.90	45.03	44.86	-0.24%	349,881
Nov 22, 2024	44.16	45.60	44.05	45.14	44.97	2.71%	217,304
Nov 21, 2024	44.36	44.75	43.88	43.95	43.78	-	197,414
Nov 20, 2024	44.10	44.73	43.34	43.95	43.78	0.46%	107,365
Nov 19, 2024	42.72	43.78	42.50	43.75	43.58	1.04%	98,553
Nov 18, 2024	43.53	44.25	43.17	43.30	43.14	0.19%	100,485
Nov 15, 2024	43.89	43.99	42.96	43.22	43.06	-0.23%	117,390
Nov 14, 2024	43.54	44.20	43.10	43.32	43.16	-0.62%	136,084
Nov 13, 2024	44.82	45.18	43.55	43.59	43.43	-2.61%	158,950
Nov 12, 2024	45.44	45.98	44.18	44.76	44.59	-3.78%	254,197
Nov 11, 2024	46.45	47.19	45.37	46.52	46.34	0.41%	126,829
Nov 8, 2024	44.90	46.65	44.90	46.33	46.16	2.91%	194,565
Nov 7, 2024	44.77	45.57	43.21	45.02	44.85	0.69%	192,782
Nov 6, 2024	42.01	45.43	41.38	44.71	44.54	13.56%	322,040
Nov 5, 2024	38.18	39.46	38.18	39.37	39.22	3.14%	126,926
Nov 4, 2024	37.50	38.34	37.25	38.17	38.03	1.46%	147,899
Nov 1, 2024	38.43	38.75	37.49	37.62	37.48	-1.62%	136,944
Oct 31, 2024	38.54	39.18	38.13	38.24	38.10	-1.32%	130,057
Oct 30, 2024	39.48	40.10	38.52	38.75	38.60	-2.22%	114,723
Oct 29, 2024	39.86	40.40	39.22	39.63	39.48	-0.43%	208,974
Oct 28, 2024	36.95	39.85	36.80	39.80	39.65	8.92%	322,494
Oct 25, 2024	35.89	36.82	35.65	36.54	36.40	2.90%	232,395
Oct 24, 2024	34.97	35.53	34.29	35.51	35.38	2.57%	172,869
Oct 23, 2024	34.64	34.95	33.87	34.62	34.49	-1.34%	128,533
Oct 22, 2024	34.66	35.14	34.06	35.09	34.96	1.18%	129,815
Oct 21, 2024	35.28	35.59	34.53	34.68	34.55	-1.76%	117,178
Oct 18, 2024	35.95	35.95	34.91	35.30	35.17	-1.07%	201,412
Oct 17, 2024	34.87	35.71	34.60	35.68	35.55	3.39%	145,963
Oct 16, 2024	34.18	35.29	34.04	34.51	34.38	2.59%	152,722
Oct 15, 2024	33.93	34.86	33.59	33.64	33.51	-1.35%	184,568
Oct 14, 2024	33.57	34.12	33.04	34.10	33.97	1.04%	106,459
Oct 11, 2024	33.33	33.85	33.22	33.75	33.62	1.69%	91,728
Oct 10, 2024	33.37	33.90	32.70	33.19	33.06	-1.98%	182,779
Oct 9, 2024	33.51	34.09	33.33	33.86	33.73	0.62%	138,714
Oct 8, 2024	33.31	33.76	32.76	33.65	33.52	0.45%	186,212
Oct 7, 2024	33.29	33.64	32.94	33.50	33.37	0.21%	255,226
Oct 4, 2024	32.98	33.59	32.78	33.43	33.30	3.37%	150,234
Oct 3, 2024	32.80	33.30	32.15	32.34	32.22	-1.52%	137,670
Oct 2, 2024	33.70	34.06	32.83	32.84	32.72	-2.64%	124,820
Oct 1, 2024	33.88	34.70	33.64	33.73	33.60	-0.82%	193,783
Sep 30, 2024	32.92	34.18	32.92	34.01	33.88	2.78%	239,776
Sep 27, 2024	32.36	34.79	32.03	33.09	32.97	3.37%	279,985