Skip to main content
Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
25.62
-0.13 (-0.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Worthington Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.4925.7425.2425.7325.73-0.08%151,387
Apr 24, 202524.8925.7924.8925.7525.753.29%157,996
Apr 23, 202525.2725.9124.6124.9324.931.88%210,918
Apr 22, 202523.8724.5923.5724.4724.473.64%180,871
Apr 21, 202524.2024.2623.2923.6123.61-2.60%163,232
Apr 17, 202523.9924.3123.6124.2424.240.71%179,069
Apr 16, 202524.1224.5423.6124.0724.070.04%150,616
Apr 15, 202523.6224.1223.6224.0624.061.05%156,499
Apr 14, 202524.3924.6023.4023.8123.81-0.63%196,104
Apr 11, 202523.7224.2723.1023.9623.961.70%329,939
Apr 10, 202523.7624.2722.9723.5623.56-4.34%319,013
Apr 9, 202522.4225.3122.4224.6324.639.08%304,344
Apr 8, 202524.1724.3622.2422.5822.58-3.38%316,864
Apr 7, 202521.7324.3421.3023.3723.371.87%442,675
Apr 4, 202522.6623.0621.4022.9422.94-2.26%310,447
Apr 3, 202524.0924.6123.1123.4723.47-9.38%217,565
Apr 2, 202524.8825.9724.7225.9025.902.05%126,373
Apr 1, 202525.1625.6024.9325.3825.380.20%144,444
Mar 31, 202525.1225.3824.7025.3325.33-1.09%193,843
Mar 28, 202526.4626.9025.5925.6125.61-3.58%225,965
Mar 27, 202525.9526.6225.8826.5626.561.57%202,958
Mar 26, 202526.4326.7325.7426.1526.15-0.72%245,168
Mar 25, 202526.2627.0426.1326.3426.34-1.39%318,086
Mar 24, 202526.9727.0626.0826.7126.712.02%301,849
Mar 21, 202527.2427.5825.7526.1826.18-6.06%2,838,367
Mar 20, 202525.5629.0325.3527.8727.873.68%679,997
Mar 19, 202526.5227.1526.3526.8826.882.99%399,356
Mar 18, 202526.0226.3425.8226.1026.10-0.38%342,354
Mar 17, 202526.4527.1626.0026.2026.20-1.61%340,221
Mar 14, 202526.4426.9026.2226.6326.632.86%268,262
Mar 13, 202525.9726.7525.5825.8925.74-0.12%255,005
Mar 12, 202526.3726.4525.8225.9225.77-0.80%245,540
Mar 11, 202525.1326.4825.0926.1325.975.70%334,378
Mar 10, 202525.6425.9724.2224.7224.57-5.47%323,945
Mar 7, 202526.4126.5625.4226.1525.99-1.77%285,409
Mar 6, 202526.0926.7025.8726.6226.461.22%243,968
Mar 5, 202525.5226.3125.5226.3026.143.58%271,381
Mar 4, 202525.3726.0224.8025.3925.24-2.12%337,326
Mar 3, 202527.0627.1825.7125.9425.79-2.74%264,821
Feb 28, 202527.0827.3226.2326.6726.51-1.88%297,391
Feb 27, 202527.8927.9627.0027.1827.02-2.82%275,531
Feb 26, 202528.0128.7427.5227.9727.800.32%296,335
Feb 25, 202527.9828.1527.4327.8827.71-0.78%306,748
Feb 24, 202528.6829.0928.0728.1027.93-1.02%265,522
Feb 21, 202529.3429.5028.3528.3928.22-1.80%264,746
Feb 20, 202528.9629.6028.7128.9128.74-0.21%232,177
Feb 19, 202528.8929.3128.8628.9728.80-1.93%254,607
Feb 18, 202528.7629.8428.5829.5429.362.75%286,308
Feb 14, 202528.7128.7927.9528.7528.580.88%233,191
Feb 13, 202528.2828.6627.7428.5028.331.53%186,378