Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
32.31
-0.54 (-1.64%)
Jul 14, 2025, 4:00 PM - Market closed
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 32.47 | 32.87 | 31.81 | 32.31 | 32.31 | -1.64% | 180,605 |
| Jul 11, 2025 | 32.22 | 32.94 | 32.10 | 32.85 | 32.85 | 0.83% | 253,545 |
| Jul 10, 2025 | 31.88 | 32.76 | 31.57 | 32.58 | 32.58 | 2.55% | 248,168 |
| Jul 9, 2025 | 32.02 | 32.02 | 31.11 | 31.77 | 31.77 | 0.06% | 166,871 |
| Jul 8, 2025 | 31.83 | 32.08 | 31.49 | 31.75 | 31.75 | 1.31% | 265,059 |
| Jul 7, 2025 | 31.91 | 32.36 | 31.25 | 31.34 | 31.34 | -3.33% | 234,440 |
| Jul 3, 2025 | 31.99 | 32.58 | 31.65 | 32.42 | 32.42 | 1.41% | 308,876 |
| Jul 2, 2025 | 30.89 | 32.11 | 30.82 | 31.97 | 31.97 | 3.97% | 496,184 |
| Jul 1, 2025 | 29.73 | 31.18 | 29.48 | 30.75 | 30.75 | 3.08% | 404,205 |
| Jun 30, 2025 | 32.04 | 32.04 | 29.80 | 29.83 | 29.83 | -6.87% | 478,702 |
| Jun 27, 2025 | 31.51 | 32.58 | 31.14 | 32.03 | 32.03 | 1.23% | 899,245 |
| Jun 26, 2025 | 31.66 | 32.45 | 29.13 | 31.64 | 31.64 | 20.49% | 1,024,698 |
| Jun 25, 2025 | 25.59 | 26.34 | 25.33 | 26.26 | 26.26 | 2.22% | 501,866 |
| Jun 24, 2025 | 25.41 | 25.69 | 25.16 | 25.69 | 25.69 | 2.35% | 179,509 |
| Jun 23, 2025 | 24.51 | 25.13 | 24.23 | 25.10 | 25.10 | 2.49% | 262,444 |
| Jun 20, 2025 | 25.29 | 25.29 | 24.32 | 24.49 | 24.49 | -2.89% | 688,267 |
| Jun 18, 2025 | 25.44 | 25.79 | 25.02 | 25.22 | 25.22 | -1.83% | 255,501 |
| Jun 17, 2025 | 24.83 | 26.00 | 24.70 | 25.69 | 25.69 | 2.84% | 334,070 |
| Jun 16, 2025 | 25.05 | 25.49 | 24.56 | 24.98 | 24.98 | 1.54% | 254,573 |
| Jun 13, 2025 | 24.88 | 25.17 | 24.36 | 24.60 | 24.60 | -3.57% | 197,002 |
| Jun 12, 2025 | 25.00 | 25.52 | 24.77 | 25.51 | 25.35 | 1.03% | 277,845 |
| Jun 11, 2025 | 26.29 | 26.34 | 25.19 | 25.25 | 25.09 | -3.99% | 214,442 |
| Jun 10, 2025 | 26.42 | 26.68 | 26.16 | 26.30 | 26.13 | 0.50% | 186,072 |
| Jun 9, 2025 | 26.17 | 26.46 | 25.75 | 26.17 | 26.00 | 0.81% | 228,270 |
| Jun 6, 2025 | 25.85 | 26.18 | 25.47 | 25.96 | 25.79 | 2.53% | 213,836 |
| Jun 5, 2025 | 26.43 | 26.43 | 25.25 | 25.32 | 25.16 | -3.58% | 178,877 |
| Jun 4, 2025 | 26.31 | 26.70 | 26.06 | 26.26 | 26.09 | -0.19% | 183,974 |
| Jun 3, 2025 | 25.82 | 26.35 | 25.00 | 26.31 | 26.14 | 2.17% | 259,152 |
| Jun 2, 2025 | 26.60 | 26.60 | 25.43 | 25.75 | 25.58 | 3.41% | 385,245 |
| May 30, 2025 | 25.34 | 25.69 | 24.83 | 24.90 | 24.74 | -2.70% | 306,172 |
| May 29, 2025 | 25.87 | 26.04 | 25.05 | 25.59 | 25.43 | 0.04% | 237,056 |
| May 28, 2025 | 26.17 | 26.46 | 25.51 | 25.58 | 25.42 | -2.59% | 214,730 |
| May 27, 2025 | 26.12 | 26.29 | 25.42 | 26.26 | 26.09 | 2.18% | 304,677 |
| May 23, 2025 | 25.61 | 26.54 | 25.43 | 25.70 | 25.53 | -1.53% | 222,511 |
| May 22, 2025 | 26.20 | 26.34 | 25.92 | 26.10 | 25.93 | -0.95% | 114,483 |
| May 21, 2025 | 26.66 | 27.08 | 26.31 | 26.35 | 26.18 | -2.52% | 125,314 |
| May 20, 2025 | 27.26 | 27.26 | 26.87 | 27.03 | 26.86 | -0.77% | 165,681 |
| May 19, 2025 | 26.77 | 27.29 | 26.65 | 27.24 | 27.06 | -0.15% | 122,916 |
| May 16, 2025 | 26.92 | 27.47 | 26.75 | 27.28 | 27.10 | 1.41% | 140,892 |
| May 15, 2025 | 26.82 | 27.02 | 26.46 | 26.90 | 26.73 | -0.63% | 232,248 |
| May 14, 2025 | 27.75 | 28.07 | 26.93 | 27.07 | 26.90 | -3.29% | 153,342 |
| May 13, 2025 | 27.60 | 28.38 | 27.08 | 27.99 | 27.81 | 2.34% | 229,452 |
| May 12, 2025 | 27.06 | 27.79 | 26.68 | 27.35 | 27.17 | 5.15% | 199,348 |
| May 9, 2025 | 26.16 | 26.49 | 25.50 | 26.01 | 25.84 | -0.57% | 125,422 |
| May 8, 2025 | 26.25 | 26.73 | 25.99 | 26.16 | 25.99 | 0.38% | 125,050 |
| May 7, 2025 | 26.49 | 26.49 | 25.70 | 26.06 | 25.89 | -0.69% | 172,442 |
| May 6, 2025 | 26.08 | 26.48 | 25.91 | 26.24 | 26.07 | 0.23% | 129,156 |
| May 5, 2025 | 26.22 | 26.68 | 26.07 | 26.18 | 26.01 | -1.43% | 101,877 |
| May 2, 2025 | 26.00 | 26.92 | 25.61 | 26.56 | 26.39 | 3.43% | 128,522 |
| May 1, 2025 | 25.99 | 26.24 | 25.47 | 25.68 | 25.51 | 0.08% | 190,908 |