Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	31.55	31.81	31.34	31.34	31.34	-1.07%	124,461
Nov 5, 2025	31.03	32.05	30.51	31.68	31.68	2.69%	235,035
Nov 4, 2025	31.09	31.45	30.80	30.85	30.85	-2.93%	147,653
Nov 3, 2025	31.99	31.99	30.80	31.78	31.78	-0.66%	214,534
Oct 31, 2025	31.27	32.37	31.16	31.99	31.99	1.91%	174,289
Oct 30, 2025	31.26	31.60	30.85	31.39	31.39	-1.38%	264,829
Oct 29, 2025	31.60	32.50	31.46	31.83	31.83	-0.13%	277,614
Oct 28, 2025	31.25	31.99	31.25	31.87	31.87	1.43%	173,802
Oct 27, 2025	31.47	31.85	31.27	31.42	31.42	-0.16%	144,465
Oct 24, 2025	31.19	31.70	31.13	31.47	31.47	1.29%	146,216
Oct 23, 2025	30.19	31.44	30.19	31.07	31.07	3.05%	263,774
Oct 22, 2025	30.57	30.57	29.87	30.15	30.15	-1.28%	193,525
Oct 21, 2025	31.01	31.16	30.53	30.54	30.54	-2.55%	212,095
Oct 20, 2025	30.67	31.46	30.29	31.34	31.34	3.16%	261,151
Oct 17, 2025	29.77	30.68	29.61	30.38	30.38	1.06%	185,087
Oct 16, 2025	30.77	30.83	29.64	30.06	30.06	-1.99%	255,488
Oct 15, 2025	30.88	31.28	30.46	30.67	30.67	-	243,233
Oct 14, 2025	29.39	31.05	29.39	30.67	30.67	1.89%	185,380
Oct 13, 2025	29.93	30.86	29.58	30.10	30.10	3.08%	181,153
Oct 10, 2025	30.68	30.79	29.20	29.20	29.20	-4.76%	197,298
Oct 9, 2025	31.63	32.22	30.62	30.66	30.66	-2.67%	187,595
Oct 8, 2025	31.20	31.68	31.07	31.50	31.50	1.81%	179,503
Oct 7, 2025	31.03	31.39	30.65	30.94	30.94	-0.32%	231,407
Oct 6, 2025	31.65	31.79	31.00	31.04	31.04	-1.77%	217,273
Oct 3, 2025	31.80	32.29	31.59	31.60	31.60	0.10%	225,221
Oct 2, 2025	31.53	31.75	30.76	31.57	31.57	1.22%	208,653
Oct 1, 2025	30.09	31.50	30.09	31.19	31.19	2.63%	240,410
Sep 30, 2025	30.09	30.55	29.78	30.39	30.39	-0.23%	291,715
Sep 29, 2025	30.80	30.80	30.04	30.46	30.46	0.86%	455,214
Sep 26, 2025	29.39	30.29	29.35	30.20	30.20	3.67%	504,126
Sep 25, 2025	29.05	31.88	27.78	29.13	29.13	-14.25%	854,914
Sep 24, 2025	33.06	34.10	33.06	33.97	33.97	2.78%	517,585
Sep 23, 2025	33.76	34.24	33.04	33.05	33.05	-1.87%	317,932
Sep 22, 2025	33.56	33.90	33.03	33.68	33.68	0.33%	332,399
Sep 19, 2025	33.75	33.75	33.24	33.57	33.57	-0.21%	1,391,187
Sep 18, 2025	33.21	33.87	32.61	33.64	33.64	1.66%	242,196
Sep 17, 2025	33.49	34.37	32.94	33.09	33.09	-1.37%	330,592
Sep 16, 2025	33.97	34.14	33.24	33.55	33.55	0.51%	250,097
Sep 15, 2025	33.58	33.87	33.27	33.38	33.38	0.15%	176,956
Sep 12, 2025	33.16	33.44	32.64	33.33	33.33	-0.39%	245,286
Sep 11, 2025	31.95	33.50	31.95	33.46	33.30	4.60%	246,383
Sep 10, 2025	31.02	32.01	30.78	31.99	31.84	3.36%	228,561
Sep 9, 2025	31.93	32.43	30.68	30.95	30.80	-3.19%	194,622
Sep 8, 2025	32.70	33.05	31.95	31.97	31.82	-3.21%	272,991
Sep 5, 2025	32.77	33.70	32.58	33.03	32.87	1.10%	169,074
Sep 4, 2025	32.23	32.73	31.74	32.67	32.51	1.74%	141,328
Sep 3, 2025	32.02	32.61	31.81	32.11	31.96	-0.80%	167,885
Sep 2, 2025	32.68	32.86	32.22	32.37	32.22	-2.79%	159,890
Aug 29, 2025	33.46	33.60	33.08	33.30	33.14	-0.24%	151,253
Aug 28, 2025	33.46	33.73	33.01	33.38	33.22	0.18%	227,462