Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
43.95
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST - Market closed

Worthington Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202444.1044.7343.3443.9543.950.46%107,365
Nov 19, 202442.7243.7842.5043.7543.751.04%98,553
Nov 18, 202443.5344.2543.1743.3043.300.19%100,485
Nov 15, 202443.8943.9942.9643.2243.22-0.23%117,390
Nov 14, 202443.5444.2043.1043.3243.32-0.62%136,084
Nov 13, 202444.8245.1843.5543.5943.59-2.61%158,950
Nov 12, 202445.4445.9844.1844.7644.76-3.78%254,197
Nov 11, 202446.4547.1945.3746.5246.520.41%126,829
Nov 8, 202444.9046.6544.9046.3346.332.91%194,565
Nov 7, 202444.7745.5743.2145.0245.020.69%192,782
Nov 6, 202442.0145.4341.3844.7144.7113.56%322,040
Nov 5, 202438.1839.4638.1839.3739.373.14%126,926
Nov 4, 202437.5038.3437.2538.1738.171.46%147,899
Nov 1, 202438.4338.7537.4937.6237.62-1.62%136,944
Oct 31, 202438.5439.1838.1338.2438.24-1.32%130,057
Oct 30, 202439.4840.1038.5238.7538.75-2.22%114,723
Oct 29, 202439.8640.4039.2239.6339.63-0.43%208,974
Oct 28, 202436.9539.8536.8039.8039.808.92%322,494
Oct 25, 202435.8936.8235.6536.5436.542.90%232,395
Oct 24, 202434.9735.5334.2935.5135.512.57%172,869
Oct 23, 202434.6434.9533.8734.6234.62-1.34%128,533
Oct 22, 202434.6635.1434.0635.0935.091.18%129,815
Oct 21, 202435.2835.5934.5334.6834.68-1.76%117,178
Oct 18, 202435.9535.9534.9135.3035.30-1.07%201,412
Oct 17, 202434.8735.7134.6035.6835.683.39%145,963
Oct 16, 202434.1835.2934.0434.5134.512.59%152,722
Oct 15, 202433.9334.8633.5933.6433.64-1.35%184,568
Oct 14, 202433.5734.1233.0434.1034.101.04%106,459
Oct 11, 202433.3333.8533.2233.7533.751.69%91,728
Oct 10, 202433.3733.9032.7033.1933.19-1.98%182,779
Oct 9, 202433.5134.0933.3333.8633.860.62%138,714
Oct 8, 202433.3133.7632.7633.6533.650.45%186,212
Oct 7, 202433.2933.6432.9433.5033.500.21%255,226
Oct 4, 202432.9833.5932.7833.4333.433.37%150,234
Oct 3, 202432.8033.3032.1532.3432.34-1.52%137,670
Oct 2, 202433.7034.0632.8332.8432.84-2.64%124,820
Oct 1, 202433.8834.7033.6433.7333.73-0.82%193,783
Sep 30, 202432.9234.1832.9234.0134.012.78%239,776
Sep 27, 202432.3634.7932.0333.0933.093.37%279,985
Sep 26, 202434.4235.6232.0032.0132.01-10.93%420,759
Sep 25, 202436.7237.0735.3335.9435.94-2.39%327,046
Sep 24, 202436.3537.4236.3536.8236.823.31%247,630
Sep 23, 202436.0336.4335.4135.6435.64-1.08%278,987
Sep 20, 202436.4336.7835.9336.0336.03-2.23%909,993
Sep 19, 202436.0437.0735.5436.8536.857.12%225,209
Sep 18, 202433.8135.8533.6834.4034.401.71%243,780
Sep 17, 202433.5634.8533.5633.8233.822.08%182,227
Sep 16, 202432.9733.5832.6133.1333.130.98%233,309
Sep 13, 202432.7433.0832.4232.8132.812.50%309,868
Sep 12, 202431.8332.7331.6232.0131.862.27%275,058
Sep 11, 202430.6531.6329.9331.3031.151.46%1,213,559
Sep 10, 202432.2532.2530.5530.8530.70-4.58%165,612
Sep 9, 202431.5232.9331.5232.3332.173.95%182,577
Sep 6, 202431.6531.8730.5731.1030.95-2.26%113,030
Sep 5, 202431.9032.1131.6431.8231.67-98,167
Sep 4, 202432.1232.6331.6631.8231.67-1.27%81,452
Sep 3, 202434.3134.3132.1832.2332.07-8.95%130,312
Aug 30, 202435.0035.4734.8235.4035.231.11%101,832
Aug 29, 202434.8735.4434.1335.0134.841.95%100,971
Aug 28, 202434.1034.6133.8734.3434.170.18%113,875
Aug 27, 202434.3634.7334.2434.2834.11-0.61%60,774
Aug 26, 202435.4835.6734.3334.4934.32-1.06%123,136
Aug 23, 202433.9835.1033.8634.8634.694.00%113,992
Aug 22, 202433.9034.0533.2733.5233.36-1.12%71,124
Aug 21, 202433.2333.9132.8133.9033.743.61%87,732
Aug 20, 202433.7133.7132.5732.7232.56-3.22%149,807
Aug 19, 202433.5534.2333.5533.8133.650.36%98,373
Aug 16, 202433.5633.9633.5033.6933.53-0.09%92,405
Aug 15, 202433.8534.1933.0433.7233.563.37%104,513
Aug 14, 202433.6033.6032.4432.6232.46-2.28%105,349
Aug 13, 202433.2533.6533.0033.3833.221.06%82,274
Aug 12, 202433.7334.0532.7033.0332.87-2.36%102,365
Aug 9, 202433.7534.0133.2533.8333.67-0.41%124,059
Aug 8, 202433.3234.2733.3233.9733.813.35%109,678
Aug 7, 202434.7435.1632.8232.8732.71-3.35%99,209
Aug 6, 202433.4834.2333.2734.0133.851.55%176,301
Aug 5, 202432.9733.7831.9433.4933.33-3.35%159,203
Aug 2, 202434.7735.0733.7934.6534.48-5.94%212,990
Aug 1, 202440.2940.4836.3536.8436.66-7.60%241,912
Jul 31, 202438.7141.0138.6339.8739.683.56%182,240
Jul 30, 202439.5239.9238.0738.5038.31-1.86%141,984
Jul 29, 202439.6340.2338.7039.2339.04-1.06%195,647
Jul 26, 202437.4440.3237.4339.6539.466.50%372,659
Jul 25, 202435.7537.4235.5637.2337.054.37%235,811
Jul 24, 202436.5536.8535.6235.6735.50-3.12%137,370
Jul 23, 202436.5037.1436.2036.8236.640.22%206,187
Jul 22, 202436.4236.9635.7836.7436.560.88%114,412
Jul 19, 202436.6737.0536.2936.4236.24-0.63%137,459
Jul 18, 202436.9337.7936.3636.6536.47-2.06%154,356
Jul 17, 202437.2037.9536.5937.4237.240.46%173,963
Jul 16, 202436.2037.6135.9037.2537.074.20%255,414
Jul 15, 202435.3436.9035.3435.7535.582.52%168,730
Jul 12, 202434.5335.2634.0734.8734.702.29%197,155
Jul 11, 202433.2034.3833.0334.0933.934.16%135,330
Jul 10, 202431.8132.9331.7432.7332.573.18%174,738
Jul 9, 202432.2132.5431.7231.7231.57-1.95%133,504
Jul 8, 202432.5733.7132.1232.3532.190.59%219,885
Jul 5, 202432.0632.3131.5532.1632.00-0.83%225,385
Jul 3, 202432.4532.9332.1332.4332.270.87%82,103
Jul 2, 202432.5232.6931.8132.1531.99-1.50%172,660