Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.37	42.21	39.94	40.66	40.66	-3.40%	375,315
Oct 29, 2026	43.12	43.72	42.07	42.09	42.09	-0.61%	498,031
Oct 28, 2026	42.82	42.91	41.85	42.35	42.35	-0.84%	435,664
Oct 27, 2026	42.53	43.99	42.12	42.71	42.71	1.14%	535,736
Oct 26, 2026	41.19	43.47	41.19	42.23	42.23	3.38%	457,892
Oct 23, 2026	40.03	42.15	39.50	40.85	40.85	0.94%	513,302
Oct 22, 2026	39.98	40.80	38.36	40.47	40.47	-0.88%	377,489
Oct 21, 2026	41.11	41.30	39.77	40.83	40.83	-0.99%	332,090
Oct 20, 2026	41.24	42.02	39.92	41.24	41.24	-1.01%	371,337
Oct 19, 2026	40.29	41.69	39.58	41.66	41.66	4.99%	534,472
Oct 16, 2026	39.61	40.80	39.39	39.68	39.68	0.97%	457,957
Oct 15, 2026	39.27	40.18	38.32	39.30	39.30	1.42%	496,764
Oct 14, 2026	38.07	38.97	37.69	38.75	38.75	-1.15%	489,303
Oct 13, 2026	37.95	39.38	36.71	39.20	39.20	3.19%	436,799
Oct 12, 2026	35.81	38.23	35.73	37.99	37.99	5.38%	372,539
Oct 9, 2026	34.81	36.88	34.63	36.05	36.05	4.13%	655,353
Oct 8, 2026	34.65	35.19	33.66	34.62	34.62	-2.64%	953,057
Oct 7, 2026	36.19	36.73	33.62	35.56	35.56	-6.89%	1,426,602
Oct 6, 2026	39.75	40.00	38.19	38.19	38.19	-2.38%	576,283
Oct 5, 2026	37.05	39.76	37.05	39.12	39.12	5.82%	593,025
Oct 2, 2026	37.00	37.45	36.60	36.97	36.97	1.76%	300,724
Oct 1, 2026	35.15	36.33	34.43	36.33	36.33	3.12%	360,472
Sep 30, 2026	36.05	36.10	35.18	35.23	35.23	-1.15%	371,679
Sep 29, 2026	36.96	37.26	35.06	35.64	35.64	-3.34%	391,045
Sep 28, 2026	35.66	36.92	35.40	36.87	36.87	1.68%	325,241
Sep 25, 2026	35.38	36.45	35.17	36.26	36.26	2.20%	196,617
Sep 24, 2026	34.59	36.70	34.49	35.48	35.48	2.22%	341,646
Sep 23, 2026	34.32	35.05	33.57	34.71	34.71	-0.54%	216,313
Sep 22, 2026	33.41	35.03	33.33	34.90	34.90	4.68%	332,938
Sep 21, 2026	33.48	33.86	32.91	33.34	33.34	0.03%	167,422
Sep 18, 2026	33.78	33.78	32.85	33.33	33.33	-1.27%	885,350
Sep 17, 2026	34.12	34.17	33.03	33.76	33.76	1.29%	206,573
Sep 16, 2026	32.87	33.72	32.57	33.33	33.33	2.68%	255,233
Sep 15, 2026	32.64	32.70	32.06	32.46	32.46	0.84%	343,526
Sep 14, 2026	33.23	33.76	32.31	32.35	32.19	-4.57%	252,118
Sep 11, 2026	34.39	34.47	33.28	33.90	33.73	0.44%	173,479
Sep 10, 2026	34.00	34.92	33.45	33.75	33.58	-2.20%	197,547
Sep 9, 2026	35.72	35.83	34.13	34.51	34.34	-3.03%	280,247
Sep 8, 2026	36.06	36.34	35.44	35.59	35.41	-1.60%	281,133
Sep 4, 2026	35.80	36.29	35.10	36.17	35.99	0.50%	211,307
Sep 3, 2026	36.86	36.86	34.96	35.99	35.81	-0.08%	267,578
Sep 2, 2026	34.49	36.56	34.49	36.02	35.84	5.91%	514,709
Sep 1, 2026	33.98	34.50	33.70	34.01	33.84	-1.28%	268,002
Aug 31, 2026	34.28	34.98	33.77	34.45	34.28	1.15%	288,754
Aug 28, 2026	34.53	35.91	33.80	34.06	33.89	-0.76%	206,799
Aug 27, 2026	34.13	35.30	33.49	34.32	34.15	1.18%	242,251
Aug 26, 2026	34.05	34.49	33.60	33.92	33.75	-0.26%	278,225
Aug 25, 2026	33.71	34.14	33.39	34.01	33.84	1.89%	241,102
Aug 24, 2026	35.20	36.03	33.34	33.38	33.21	-4.44%	212,590
Aug 21, 2026	34.76	35.32	34.11	34.93	34.76	2.89%	322,613