Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	42.29	42.77	40.47	41.96	41.96	0.94%	210,066
Jun 8, 2026	42.17	42.77	41.31	41.57	41.57	0.12%	257,344
Jun 5, 2026	42.26	42.50	40.68	41.52	41.52	-2.99%	229,115
Jun 4, 2026	42.02	42.92	41.37	42.80	42.80	1.45%	255,960
Jun 3, 2026	43.06	43.59	42.12	42.19	42.19	-3.68%	174,105
Jun 2, 2026	42.64	45.07	42.64	43.80	43.80	2.65%	252,840
Jun 1, 2026	41.92	43.08	41.03	42.67	42.67	1.14%	192,063
May 29, 2026	42.08	42.52	41.22	42.19	42.19	0.02%	193,333
May 28, 2026	41.79	42.21	40.65	42.18	42.18	-0.21%	146,508
May 27, 2026	41.45	42.66	41.36	42.27	42.27	2.40%	176,984
May 26, 2026	40.87	41.78	40.57	41.28	41.28	2.97%	273,845
May 22, 2026	39.00	40.48	39.00	40.09	40.09	2.79%	260,709
May 21, 2026	38.40	39.20	37.97	39.00	39.00	-0.41%	241,515
May 20, 2026	37.88	39.18	37.65	39.16	39.16	4.23%	217,021
May 19, 2026	37.89	37.89	36.21	37.57	37.57	-2.47%	217,261
May 18, 2026	38.79	39.91	38.03	38.52	38.52	-1.05%	212,832
May 15, 2026	39.54	39.76	38.36	38.93	38.93	-4.25%	245,307
May 14, 2026	40.30	40.84	39.96	40.66	40.66	0.89%	116,727
May 13, 2026	39.24	40.99	38.53	40.30	40.30	2.99%	205,121
May 12, 2026	40.12	40.37	38.45	39.13	39.13	-3.48%	240,984
May 11, 2026	40.60	41.84	39.80	40.54	40.54	0.27%	321,352
May 8, 2026	40.84	41.54	39.88	40.43	40.43	-	213,246
May 7, 2026	41.85	42.49	40.34	40.43	40.43	-3.46%	279,832
May 6, 2026	41.25	42.68	40.39	41.88	41.88	4.00%	299,051
May 5, 2026	38.58	41.42	38.37	40.27	40.27	5.81%	295,604
May 4, 2026	38.88	39.21	37.76	38.06	38.06	-2.83%	244,410
May 1, 2026	38.19	39.22	37.86	39.17	39.17	1.93%	187,763
Apr 30, 2026	36.78	39.10	36.27	38.43	38.43	5.58%	271,127
Apr 29, 2026	37.48	37.57	36.29	36.40	36.40	-3.37%	249,464
Apr 28, 2026	37.50	38.18	37.12	37.67	37.67	-0.11%	159,447
Apr 27, 2026	39.70	39.99	37.58	37.71	37.71	-0.08%	261,255
Apr 24, 2026	35.77	37.84	35.77	37.74	37.74	5.33%	239,677
Apr 23, 2026	35.81	36.20	35.06	35.83	35.83	0.06%	187,896
Apr 22, 2026	35.91	36.22	35.50	35.81	35.81	0.31%	141,351
Apr 21, 2026	35.76	36.90	35.62	35.70	35.70	0.08%	206,048
Apr 20, 2026	34.33	35.82	34.24	35.67	35.67	3.69%	168,725
Apr 17, 2026	32.81	34.41	32.73	34.40	34.40	6.70%	218,308
Apr 16, 2026	32.79	33.73	32.18	32.24	32.24	-1.62%	228,311
Apr 15, 2026	33.68	33.75	32.66	32.77	32.77	-3.22%	162,866
Apr 14, 2026	34.58	34.82	33.84	33.86	33.86	-1.77%	222,071
Apr 13, 2026	34.73	34.73	33.95	34.47	34.47	-1.65%	192,202
Apr 10, 2026	34.77	35.58	33.77	35.05	35.05	1.80%	310,447
Apr 9, 2026	33.01	34.72	32.03	34.43	34.43	2.75%	324,202
Apr 8, 2026	32.79	33.78	32.48	33.51	33.51	8.24%	368,557
Apr 7, 2026	29.88	31.00	29.88	30.96	30.96	2.62%	312,459
Apr 6, 2026	29.91	30.46	29.18	30.17	30.17	-0.26%	254,056
Apr 2, 2026	30.61	31.92	29.63	30.25	30.25	-2.67%	414,873
Apr 1, 2026	30.57	31.62	30.29	31.08	31.08	2.41%	388,531
Mar 31, 2026	29.58	30.66	29.37	30.35	30.35	5.68%	388,504
Mar 30, 2026	28.83	29.60	28.23	28.72	28.72	2.21%	324,665