Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	35.23	35.44	33.48	33.58	33.58	-4.49%	417,920
Jun 29, 2026	37.90	38.14	34.64	35.16	35.16	-8.84%	557,632
Jun 26, 2026	36.06	38.77	35.84	38.57	38.57	4.72%	1,395,832
Jun 25, 2026	38.03	38.86	35.00	36.83	36.83	-7.04%	537,463
Jun 24, 2026	40.20	41.31	39.52	39.62	39.62	-0.35%	480,576
Jun 23, 2026	39.44	40.15	39.26	39.76	39.76	-1.14%	229,601
Jun 22, 2026	40.51	41.08	39.61	40.22	40.22	-1.25%	285,000
Jun 18, 2026	39.56	40.81	38.62	40.73	40.73	3.90%	1,033,265
Jun 17, 2026	40.42	41.57	39.01	39.20	39.20	-3.57%	285,793
Jun 16, 2026	42.30	43.05	40.30	40.65	40.65	-2.49%	261,671
Jun 15, 2026	44.15	44.55	41.67	41.69	41.69	-4.05%	253,186
Jun 12, 2026	43.94	44.94	43.11	43.45	43.45	0.25%	187,958
Jun 11, 2026	41.80	43.52	41.20	43.50	43.34	5.89%	293,905
Jun 10, 2026	41.92	42.25	41.00	41.08	40.93	-2.10%	318,472
Jun 9, 2026	42.29	42.77	40.47	41.96	41.81	0.94%	210,466
Jun 8, 2026	42.17	42.77	41.31	41.57	41.42	0.12%	257,348
Jun 5, 2026	42.26	42.50	40.68	41.52	41.37	-2.99%	229,168
Jun 4, 2026	42.02	42.92	41.37	42.80	42.64	1.45%	256,013
Jun 3, 2026	43.06	43.59	42.12	42.19	42.03	-3.68%	174,386
Jun 2, 2026	42.64	45.07	42.64	43.80	43.64	2.65%	253,030
Jun 1, 2026	41.92	43.08	41.03	42.67	42.51	1.14%	192,133
May 29, 2026	42.08	42.52	41.22	42.19	42.03	0.02%	194,644
May 28, 2026	41.79	42.21	40.65	42.18	42.02	-0.21%	146,519
May 27, 2026	41.45	42.66	41.36	42.27	42.11	2.40%	177,190
May 26, 2026	40.87	41.78	40.57	41.28	41.13	2.97%	273,848
May 22, 2026	39.00	40.48	39.00	40.09	39.94	2.79%	261,080
May 21, 2026	38.40	39.20	37.97	39.00	38.86	-0.41%	262,243
May 20, 2026	37.88	39.18	37.65	39.16	39.02	4.23%	217,022
May 19, 2026	37.89	37.89	36.21	37.57	37.43	-2.47%	217,266
May 18, 2026	38.79	39.91	38.03	38.52	38.38	-1.05%	212,835
May 15, 2026	39.54	39.76	38.36	38.93	38.79	-4.25%	245,307
May 14, 2026	40.30	40.84	39.96	40.66	40.51	0.89%	116,727
May 13, 2026	39.24	40.99	38.53	40.30	40.15	2.99%	205,121
May 12, 2026	40.12	40.37	38.45	39.13	38.99	-3.48%	240,984
May 11, 2026	40.60	41.84	39.80	40.54	40.39	0.27%	321,352
May 8, 2026	40.84	41.54	39.88	40.43	40.28	-	213,246
May 7, 2026	41.85	42.49	40.34	40.43	40.28	-3.46%	279,832
May 6, 2026	41.25	42.68	40.39	41.88	41.73	4.00%	299,051
May 5, 2026	38.58	41.42	38.37	40.27	40.12	5.81%	295,604
May 4, 2026	38.88	39.21	37.76	38.06	37.92	-2.83%	244,410
May 1, 2026	38.19	39.22	37.86	39.17	39.03	1.93%	187,763
Apr 30, 2026	36.78	39.10	36.27	38.43	38.29	5.58%	271,127
Apr 29, 2026	37.48	37.57	36.29	36.40	36.27	-3.37%	249,464
Apr 28, 2026	37.50	38.18	37.12	37.67	37.53	-0.11%	159,447
Apr 27, 2026	39.70	39.99	37.58	37.71	37.57	-0.08%	261,255
Apr 24, 2026	35.77	37.84	35.77	37.74	37.60	5.33%	239,677
Apr 23, 2026	35.81	36.20	35.06	35.83	35.70	0.06%	187,896
Apr 22, 2026	35.91	36.22	35.50	35.81	35.68	0.31%	141,351
Apr 21, 2026	35.76	36.90	35.62	35.70	35.57	0.08%	206,048
Apr 20, 2026	34.33	35.82	34.24	35.67	35.54	3.69%	168,725