Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.42	35.62	32.00	32.01	31.89	-10.93%	420,759
Sep 25, 2024	36.72	37.07	35.33	35.94	35.80	-2.39%	327,046
Sep 24, 2024	36.35	37.42	36.35	36.82	36.68	3.31%	247,630
Sep 23, 2024	36.03	36.43	35.41	35.64	35.51	-1.08%	278,987
Sep 20, 2024	36.43	36.78	35.93	36.03	35.89	-2.23%	909,993
Sep 19, 2024	36.04	37.07	35.54	36.85	36.71	7.12%	225,209
Sep 18, 2024	33.81	35.85	33.68	34.40	34.27	1.71%	243,780
Sep 17, 2024	33.56	34.85	33.56	33.82	33.69	2.08%	182,227
Sep 16, 2024	32.97	33.58	32.61	33.13	33.01	0.98%	233,309
Sep 13, 2024	32.74	33.08	32.42	32.81	32.69	2.50%	309,868
Sep 12, 2024	31.83	32.73	31.62	32.01	31.73	2.27%	275,058
Sep 11, 2024	30.65	31.63	29.93	31.30	31.03	1.46%	1,213,559
Sep 10, 2024	32.25	32.25	30.55	30.85	30.58	-4.58%	165,612
Sep 9, 2024	31.52	32.93	31.52	32.33	32.05	3.95%	182,577
Sep 6, 2024	31.65	31.87	30.57	31.10	30.83	-2.26%	113,030
Sep 5, 2024	31.90	32.11	31.64	31.82	31.55	-	98,167
Sep 4, 2024	32.12	32.63	31.66	31.82	31.55	-1.27%	81,452
Sep 3, 2024	34.31	34.31	32.18	32.23	31.95	-8.95%	130,312
Aug 30, 2024	35.00	35.47	34.82	35.40	35.10	1.11%	101,832
Aug 29, 2024	34.87	35.44	34.13	35.01	34.71	1.95%	100,971
Aug 28, 2024	34.10	34.61	33.87	34.34	34.04	0.18%	113,875
Aug 27, 2024	34.36	34.73	34.24	34.28	33.99	-0.61%	60,774
Aug 26, 2024	35.48	35.67	34.33	34.49	34.19	-1.06%	123,136
Aug 23, 2024	33.98	35.10	33.86	34.86	34.56	4.00%	113,992
Aug 22, 2024	33.90	34.05	33.27	33.52	33.23	-1.12%	71,124
Aug 21, 2024	33.23	33.91	32.81	33.90	33.61	3.61%	87,732
Aug 20, 2024	33.71	33.71	32.57	32.72	32.44	-3.22%	149,807
Aug 19, 2024	33.55	34.23	33.55	33.81	33.52	0.36%	98,373
Aug 16, 2024	33.56	33.96	33.50	33.69	33.40	-0.09%	92,405
Aug 15, 2024	33.85	34.19	33.04	33.72	33.43	3.37%	104,513
Aug 14, 2024	33.60	33.60	32.44	32.62	32.34	-2.28%	105,349
Aug 13, 2024	33.25	33.65	33.00	33.38	33.09	1.06%	82,274
Aug 12, 2024	33.73	34.05	32.70	33.03	32.75	-2.36%	102,365
Aug 9, 2024	33.75	34.01	33.25	33.83	33.54	-0.41%	124,059
Aug 8, 2024	33.32	34.27	33.32	33.97	33.68	3.35%	109,678
Aug 7, 2024	34.74	35.16	32.82	32.87	32.59	-3.35%	99,209
Aug 6, 2024	33.48	34.23	33.27	34.01	33.72	1.55%	176,301
Aug 5, 2024	32.97	33.78	31.94	33.49	33.20	-3.35%	159,203
Aug 2, 2024	34.77	35.07	33.79	34.65	34.35	-5.94%	212,990
Aug 1, 2024	40.29	40.48	36.35	36.84	36.52	-7.60%	241,912