Skip to main content
Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
24.90
-0.69 (-2.70%)
At close: May 30, 2025, 4:00 PM
27.13
+2.23 (8.96%)
After-hours: May 30, 2025, 7:49 PM EDT

Worthington Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.3425.6924.8324.9024.90-2.70%305,451
May 29, 202525.8726.0425.0525.5925.590.04%237,056
May 28, 202526.1726.4625.5125.5825.58-2.59%214,730
May 27, 202526.1226.2925.4226.2626.262.18%304,677
May 23, 202525.6126.5425.4325.7025.70-1.53%222,511
May 22, 202526.2026.3425.9226.1026.10-0.95%114,483
May 21, 202526.6627.0826.3126.3526.35-2.52%125,314
May 20, 202527.2627.2626.8727.0327.03-0.77%165,681
May 19, 202526.7727.2926.6527.2427.24-0.15%122,916
May 16, 202526.9227.4726.7527.2827.281.41%140,892
May 15, 202526.8227.0226.4626.9026.90-0.63%232,248
May 14, 202527.7528.0726.9327.0727.07-3.29%153,342
May 13, 202527.6028.3827.0827.9927.992.34%229,452
May 12, 202527.0627.7926.6827.3527.355.15%199,348
May 9, 202526.1626.4925.5026.0126.01-0.57%125,422
May 8, 202526.2526.7325.9926.1626.160.38%125,050
May 7, 202526.4926.4925.7026.0626.06-0.69%172,442
May 6, 202526.0826.4825.9126.2426.240.23%129,156
May 5, 202526.2226.6826.0726.1826.18-1.43%101,877
May 2, 202526.0026.9225.6126.5626.563.43%128,522
May 1, 202525.9926.2425.4725.6825.680.08%190,908
Apr 30, 202525.1125.9324.7325.6625.66-0.35%175,003
Apr 29, 202525.4525.8225.1425.7525.750.27%118,651
Apr 28, 202525.4726.1025.3225.6825.68-0.19%132,063
Apr 25, 202525.4925.7425.2425.7325.73-0.08%151,397
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