Skip to main content
Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
25.10
+0.61 (2.49%)
Jun 23, 2025, 4:00 PM - Market closed

Worthington Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202524.5125.1324.2325.1025.102.49%262,444
Jun 20, 202525.2925.2924.3224.4924.49-2.89%688,267
Jun 18, 202525.4425.7925.0225.2225.22-1.83%255,501
Jun 17, 202524.8326.0024.7025.6925.692.84%334,070
Jun 16, 202525.0525.4924.5624.9824.981.54%254,573
Jun 13, 202524.8825.1724.3624.6024.60-3.57%197,002
Jun 12, 202525.0025.5224.7725.5125.351.03%277,845
Jun 11, 202526.2926.3425.1925.2525.09-3.99%214,442
Jun 10, 202526.4226.6826.1626.3026.130.50%186,072
Jun 9, 202526.1726.4625.7526.1726.000.81%228,270
Jun 6, 202525.8526.1825.4725.9625.792.53%213,836
Jun 5, 202526.4326.4325.2525.3225.16-3.58%178,877
Jun 4, 202526.3126.7026.0626.2626.09-0.19%183,974
Jun 3, 202525.8226.3525.0026.3126.142.17%259,152
Jun 2, 202526.6026.6025.4325.7525.583.41%385,245
May 30, 202525.3425.6924.8324.9024.74-2.70%306,172
May 29, 202525.8726.0425.0525.5925.430.04%237,056
May 28, 202526.1726.4625.5125.5825.42-2.59%214,730
May 27, 202526.1226.2925.4226.2626.092.18%304,677
May 23, 202525.6126.5425.4325.7025.53-1.53%222,511
May 22, 202526.2026.3425.9226.1025.93-0.95%114,483
May 21, 202526.6627.0826.3126.3526.18-2.52%125,314
May 20, 202527.2627.2626.8727.0326.86-0.77%165,681
May 19, 202526.7727.2926.6527.2427.06-0.15%122,916
May 16, 202526.9227.4726.7527.2827.101.41%140,892
May 15, 202526.8227.0226.4626.9026.73-0.63%232,248
May 14, 202527.7528.0726.9327.0726.90-3.29%153,342
May 13, 202527.6028.3827.0827.9927.812.34%229,452
May 12, 202527.0627.7926.6827.3527.175.15%199,348
May 9, 202526.1626.4925.5026.0125.84-0.57%125,422
May 8, 202526.2526.7325.9926.1625.990.38%125,050
May 7, 202526.4926.4925.7026.0625.89-0.69%172,442
May 6, 202526.0826.4825.9126.2426.070.23%129,156
May 5, 202526.2226.6826.0726.1826.01-1.43%101,877
May 2, 202526.0026.9225.6126.5626.393.43%128,522
May 1, 202525.9926.2425.4725.6825.510.08%190,908
Apr 30, 202525.1125.9324.7325.6625.49-0.35%175,003
Apr 29, 202525.4525.8225.1425.7525.580.27%118,651
Apr 28, 202525.4726.1025.3225.6825.51-0.19%132,063
Apr 25, 202525.4925.7425.2425.7325.56-0.08%151,397
Apr 24, 202524.8925.7924.8925.7525.583.29%157,996
Apr 23, 202525.2725.9124.6124.9324.771.88%210,918
Apr 22, 202523.8724.5923.5724.4724.313.64%180,871
Apr 21, 202524.2024.2623.2923.6123.46-2.60%163,232
Apr 17, 202523.9924.3123.6124.2424.080.71%179,069
Apr 16, 202524.1224.5423.6124.0723.910.04%150,616
Apr 15, 202523.6224.1223.6224.0623.911.05%156,499
Apr 14, 202524.3924.6023.4023.8123.66-0.63%196,104
Apr 11, 202523.7224.2723.1023.9623.811.70%329,939
Apr 10, 202523.7624.2722.9723.5623.41-4.34%319,013