Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
38.22
+0.60 (1.59%)
Nov 4, 2024, 1:06 PM EST - Market open
Worthington Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 38.43 | 38.75 | 37.49 | 37.62 | 37.62 | -1.62% | 136,944 |
Oct 31, 2024 | 38.54 | 39.18 | 38.13 | 38.24 | 38.24 | -1.32% | 130,057 |
Oct 30, 2024 | 39.48 | 40.10 | 38.52 | 38.75 | 38.75 | -2.22% | 114,723 |
Oct 29, 2024 | 39.86 | 40.40 | 39.22 | 39.63 | 39.63 | -0.43% | 208,974 |
Oct 28, 2024 | 36.95 | 39.85 | 36.80 | 39.80 | 39.80 | 8.92% | 322,494 |
Oct 25, 2024 | 35.89 | 36.82 | 35.65 | 36.54 | 36.54 | 2.90% | 232,395 |
Oct 24, 2024 | 34.97 | 35.53 | 34.29 | 35.51 | 35.51 | 2.57% | 172,869 |
Oct 23, 2024 | 34.64 | 34.95 | 33.87 | 34.62 | 34.62 | -1.34% | 128,533 |
Oct 22, 2024 | 34.66 | 35.14 | 34.06 | 35.09 | 35.09 | 1.18% | 129,815 |
Oct 21, 2024 | 35.28 | 35.59 | 34.53 | 34.68 | 34.68 | -1.76% | 117,178 |
Oct 18, 2024 | 35.95 | 35.95 | 34.91 | 35.30 | 35.30 | -1.07% | 201,412 |
Oct 17, 2024 | 34.87 | 35.71 | 34.60 | 35.68 | 35.68 | 3.39% | 145,963 |
Oct 16, 2024 | 34.18 | 35.29 | 34.04 | 34.51 | 34.51 | 2.59% | 152,722 |
Oct 15, 2024 | 33.93 | 34.86 | 33.59 | 33.64 | 33.64 | -1.35% | 184,568 |
Oct 14, 2024 | 33.57 | 34.12 | 33.04 | 34.10 | 34.10 | 1.04% | 106,459 |
Oct 11, 2024 | 33.33 | 33.85 | 33.22 | 33.75 | 33.75 | 1.69% | 91,728 |
Oct 10, 2024 | 33.37 | 33.90 | 32.70 | 33.19 | 33.19 | -1.98% | 182,779 |
Oct 9, 2024 | 33.51 | 34.09 | 33.33 | 33.86 | 33.86 | 0.62% | 138,714 |
Oct 8, 2024 | 33.31 | 33.76 | 32.76 | 33.65 | 33.65 | 0.45% | 186,212 |
Oct 7, 2024 | 33.29 | 33.64 | 32.94 | 33.50 | 33.50 | 0.21% | 255,226 |
Oct 4, 2024 | 32.98 | 33.59 | 32.78 | 33.43 | 33.43 | 3.37% | 150,234 |
Oct 3, 2024 | 32.80 | 33.30 | 32.15 | 32.34 | 32.34 | -1.52% | 137,670 |
Oct 2, 2024 | 33.70 | 34.06 | 32.83 | 32.84 | 32.84 | -2.64% | 124,820 |
Oct 1, 2024 | 33.88 | 34.70 | 33.64 | 33.73 | 33.73 | -0.82% | 193,783 |
Sep 30, 2024 | 32.92 | 34.18 | 32.92 | 34.01 | 34.01 | 2.78% | 239,776 |
Sep 27, 2024 | 32.36 | 34.79 | 32.03 | 33.09 | 33.09 | 3.37% | 279,985 |
Sep 26, 2024 | 34.42 | 35.62 | 32.00 | 32.01 | 32.01 | -10.93% | 420,759 |
Sep 25, 2024 | 36.72 | 37.07 | 35.33 | 35.94 | 35.94 | -2.39% | 327,046 |
Sep 24, 2024 | 36.35 | 37.42 | 36.35 | 36.82 | 36.82 | 3.31% | 247,630 |
Sep 23, 2024 | 36.03 | 36.43 | 35.41 | 35.64 | 35.64 | -1.08% | 278,987 |
Sep 20, 2024 | 36.43 | 36.78 | 35.93 | 36.03 | 36.03 | -2.23% | 909,993 |
Sep 19, 2024 | 36.04 | 37.07 | 35.54 | 36.85 | 36.85 | 7.12% | 225,209 |
Sep 18, 2024 | 33.81 | 35.85 | 33.68 | 34.40 | 34.40 | 1.71% | 243,780 |
Sep 17, 2024 | 33.56 | 34.85 | 33.56 | 33.82 | 33.82 | 2.08% | 182,227 |
Sep 16, 2024 | 32.97 | 33.58 | 32.61 | 33.13 | 33.13 | 0.98% | 233,309 |
Sep 13, 2024 | 32.74 | 33.08 | 32.42 | 32.81 | 32.81 | 2.50% | 309,868 |
Sep 12, 2024 | 31.83 | 32.73 | 31.62 | 32.01 | 31.86 | 2.27% | 275,058 |
Sep 11, 2024 | 30.65 | 31.63 | 29.93 | 31.30 | 31.15 | 1.46% | 1,213,559 |
Sep 10, 2024 | 32.25 | 32.25 | 30.55 | 30.85 | 30.70 | -4.58% | 165,612 |
Sep 9, 2024 | 31.52 | 32.93 | 31.52 | 32.33 | 32.17 | 3.95% | 182,577 |
Sep 6, 2024 | 31.65 | 31.87 | 30.57 | 31.10 | 30.95 | -2.26% | 113,030 |
Sep 5, 2024 | 31.90 | 32.11 | 31.64 | 31.82 | 31.67 | - | 98,167 |
Sep 4, 2024 | 32.12 | 32.63 | 31.66 | 31.82 | 31.67 | -1.27% | 81,452 |
Sep 3, 2024 | 34.31 | 34.31 | 32.18 | 32.23 | 32.07 | -8.95% | 130,312 |
Aug 30, 2024 | 35.00 | 35.47 | 34.82 | 35.40 | 35.23 | 1.11% | 101,832 |
Aug 29, 2024 | 34.87 | 35.44 | 34.13 | 35.01 | 34.84 | 1.95% | 100,971 |
Aug 28, 2024 | 34.10 | 34.61 | 33.87 | 34.34 | 34.17 | 0.18% | 113,875 |
Aug 27, 2024 | 34.36 | 34.73 | 34.24 | 34.28 | 34.11 | -0.61% | 60,774 |
Aug 26, 2024 | 35.48 | 35.67 | 34.33 | 34.49 | 34.32 | -1.06% | 123,136 |
Aug 23, 2024 | 33.98 | 35.10 | 33.86 | 34.86 | 34.69 | 4.00% | 113,992 |
Aug 22, 2024 | 33.90 | 34.05 | 33.27 | 33.52 | 33.36 | -1.12% | 71,124 |
Aug 21, 2024 | 33.23 | 33.91 | 32.81 | 33.90 | 33.74 | 3.61% | 87,732 |
Aug 20, 2024 | 33.71 | 33.71 | 32.57 | 32.72 | 32.56 | -3.22% | 149,807 |
Aug 19, 2024 | 33.55 | 34.23 | 33.55 | 33.81 | 33.65 | 0.36% | 98,373 |
Aug 16, 2024 | 33.56 | 33.96 | 33.50 | 33.69 | 33.53 | -0.09% | 92,405 |
Aug 15, 2024 | 33.85 | 34.19 | 33.04 | 33.72 | 33.56 | 3.37% | 104,513 |
Aug 14, 2024 | 33.60 | 33.60 | 32.44 | 32.62 | 32.46 | -2.28% | 105,349 |
Aug 13, 2024 | 33.25 | 33.65 | 33.00 | 33.38 | 33.22 | 1.06% | 82,274 |
Aug 12, 2024 | 33.73 | 34.05 | 32.70 | 33.03 | 32.87 | -2.36% | 102,365 |
Aug 9, 2024 | 33.75 | 34.01 | 33.25 | 33.83 | 33.67 | -0.41% | 124,059 |
Aug 8, 2024 | 33.32 | 34.27 | 33.32 | 33.97 | 33.81 | 3.35% | 109,678 |
Aug 7, 2024 | 34.74 | 35.16 | 32.82 | 32.87 | 32.71 | -3.35% | 99,209 |
Aug 6, 2024 | 33.48 | 34.23 | 33.27 | 34.01 | 33.85 | 1.55% | 176,301 |
Aug 5, 2024 | 32.97 | 33.78 | 31.94 | 33.49 | 33.33 | -3.35% | 159,203 |
Aug 2, 2024 | 34.77 | 35.07 | 33.79 | 34.65 | 34.48 | -5.94% | 212,990 |
Aug 1, 2024 | 40.29 | 40.48 | 36.35 | 36.84 | 36.66 | -7.60% | 241,912 |
Jul 31, 2024 | 38.71 | 41.01 | 38.63 | 39.87 | 39.68 | 3.56% | 182,240 |
Jul 30, 2024 | 39.52 | 39.92 | 38.07 | 38.50 | 38.31 | -1.86% | 141,984 |
Jul 29, 2024 | 39.63 | 40.23 | 38.70 | 39.23 | 39.04 | -1.06% | 195,647 |
Jul 26, 2024 | 37.44 | 40.32 | 37.43 | 39.65 | 39.46 | 6.50% | 372,659 |
Jul 25, 2024 | 35.75 | 37.42 | 35.56 | 37.23 | 37.05 | 4.37% | 235,811 |
Jul 24, 2024 | 36.55 | 36.85 | 35.62 | 35.67 | 35.50 | -3.12% | 137,370 |
Jul 23, 2024 | 36.50 | 37.14 | 36.20 | 36.82 | 36.64 | 0.22% | 206,187 |
Jul 22, 2024 | 36.42 | 36.96 | 35.78 | 36.74 | 36.56 | 0.88% | 114,412 |
Jul 19, 2024 | 36.67 | 37.05 | 36.29 | 36.42 | 36.24 | -0.63% | 137,459 |
Jul 18, 2024 | 36.93 | 37.79 | 36.36 | 36.65 | 36.47 | -2.06% | 154,356 |
Jul 17, 2024 | 37.20 | 37.95 | 36.59 | 37.42 | 37.24 | 0.46% | 173,963 |
Jul 16, 2024 | 36.20 | 37.61 | 35.90 | 37.25 | 37.07 | 4.20% | 255,414 |
Jul 15, 2024 | 35.34 | 36.90 | 35.34 | 35.75 | 35.58 | 2.52% | 168,730 |
Jul 12, 2024 | 34.53 | 35.26 | 34.07 | 34.87 | 34.70 | 2.29% | 197,155 |
Jul 11, 2024 | 33.20 | 34.38 | 33.03 | 34.09 | 33.93 | 4.16% | 135,330 |
Jul 10, 2024 | 31.81 | 32.93 | 31.74 | 32.73 | 32.57 | 3.18% | 174,738 |
Jul 9, 2024 | 32.21 | 32.54 | 31.72 | 31.72 | 31.57 | -1.95% | 133,504 |
Jul 8, 2024 | 32.57 | 33.71 | 32.12 | 32.35 | 32.19 | 0.59% | 219,885 |
Jul 5, 2024 | 32.06 | 32.31 | 31.55 | 32.16 | 32.00 | -0.83% | 225,385 |
Jul 3, 2024 | 32.45 | 32.93 | 32.13 | 32.43 | 32.27 | 0.87% | 82,103 |
Jul 2, 2024 | 32.52 | 32.69 | 31.81 | 32.15 | 31.99 | -1.50% | 172,660 |
Jul 1, 2024 | 33.42 | 33.65 | 32.60 | 32.64 | 32.48 | -2.16% | 245,236 |
Jun 28, 2024 | 32.99 | 34.09 | 32.55 | 33.36 | 33.20 | 2.05% | 1,000,677 |
Jun 27, 2024 | 33.19 | 34.51 | 30.27 | 32.69 | 32.53 | 5.72% | 638,858 |
Jun 26, 2024 | 30.35 | 31.35 | 29.44 | 30.92 | 30.77 | 0.82% | 473,627 |
Jun 25, 2024 | 30.84 | 31.10 | 30.00 | 30.67 | 30.52 | -0.36% | 576,438 |
Jun 24, 2024 | 31.72 | 32.12 | 30.72 | 30.78 | 30.63 | -2.87% | 431,660 |
Jun 21, 2024 | 30.82 | 31.74 | 30.58 | 31.69 | 31.54 | 2.89% | 886,065 |
Jun 20, 2024 | 30.48 | 31.44 | 30.48 | 30.80 | 30.65 | 0.56% | 470,743 |
Jun 18, 2024 | 31.00 | 31.15 | 30.30 | 30.63 | 30.48 | 0.46% | 518,875 |
Jun 17, 2024 | 29.11 | 30.50 | 28.85 | 30.49 | 30.34 | 2.66% | 246,306 |
Jun 14, 2024 | 29.88 | 30.11 | 29.27 | 29.70 | 29.56 | -2.69% | 153,020 |
Jun 13, 2024 | 30.63 | 31.06 | 29.83 | 30.52 | 30.21 | -1.04% | 182,143 |
Jun 12, 2024 | 32.68 | 32.68 | 30.81 | 30.84 | 30.53 | -0.96% | 230,110 |