Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.50	38.18	37.12	37.67	37.67	-0.11%	159,442
Apr 27, 2026	39.70	39.99	37.58	37.71	37.71	-0.08%	261,254
Apr 24, 2026	35.77	37.84	35.77	37.74	37.74	5.33%	234,667
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%	141,350
Apr 21, 2026	35.76	36.90	35.62	35.70	35.70	0.08%	205,799
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%	217,328
Apr 16, 2026	32.79	33.73	32.18	32.24	32.24	-1.62%	228,199
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%	220,766
Apr 13, 2026	34.73	34.73	33.95	34.47	34.47	-1.65%	192,201
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%	324,191
Apr 8, 2026	32.79	33.78	32.48	33.51	33.51	8.24%	367,443
Apr 7, 2026	29.88	31.00	29.88	30.96	30.96	2.62%	312,324
Apr 6, 2026	29.91	30.46	29.18	30.17	30.17	-0.26%	254,051
Apr 2, 2026	30.61	31.92	29.63	30.25	30.25	-2.67%	414,837
Apr 1, 2026	30.57	31.62	30.29	31.08	31.08	2.41%	388,530
Mar 31, 2026	29.58	30.66	29.37	30.35	30.35	5.68%	388,494
Mar 30, 2026	28.83	29.60	28.23	28.72	28.72	2.21%	324,371
Mar 27, 2026	29.07	29.48	27.22	28.10	28.10	-5.67%	553,980
Mar 26, 2026	29.80	31.69	28.40	29.79	29.79	-14.91%	893,552
Mar 25, 2026	34.33	35.26	34.07	35.01	35.01	3.18%	432,846
Mar 24, 2026	32.28	34.11	32.28	33.93	33.93	3.98%	210,347
Mar 23, 2026	31.83	33.60	31.82	32.63	32.63	3.42%	311,421
Mar 20, 2026	31.38	31.77	30.98	31.55	31.55	0.61%	1,413,346
Mar 19, 2026	31.23	32.08	30.91	31.36	31.36	-1.04%	356,406
Mar 18, 2026	32.44	32.56	31.60	31.69	31.69	-2.64%	314,973
Mar 17, 2026	32.60	33.18	32.18	32.55	32.55	0.84%	271,926
Mar 16, 2026	33.04	33.44	31.93	32.28	32.28	-0.09%	291,163
Mar 13, 2026	32.69	33.16	31.38	32.31	32.31	-1.13%	387,649
Mar 12, 2026	33.39	33.79	32.31	32.68	32.52	-4.44%	291,743
Mar 11, 2026	35.80	36.00	34.10	34.20	34.03	-5.37%	295,279
Mar 10, 2026	36.41	37.38	35.76	36.14	35.96	-1.93%	290,646
Mar 9, 2026	36.36	37.23	35.60	36.85	36.67	-1.81%	271,036
Mar 6, 2026	38.00	38.22	36.49	37.53	37.35	-2.44%	248,519
Mar 5, 2026	38.49	38.95	38.15	38.47	38.28	-1.56%	207,288
Mar 4, 2026	39.85	39.94	38.44	39.08	38.89	-0.05%	204,022
Mar 3, 2026	40.43	40.43	38.69	39.10	38.91	-7.19%	242,190
Mar 2, 2026	41.07	42.28	40.34	42.13	41.92	1.37%	276,612
Feb 27, 2026	42.96	42.96	41.45	41.56	41.36	-4.28%	322,541
Feb 26, 2026	42.98	43.64	42.31	43.42	43.21	0.46%	225,490
Feb 25, 2026	43.43	43.59	42.33	43.22	43.01	0.46%	178,513
Feb 24, 2026	43.87	44.42	42.98	43.02	42.81	-2.12%	170,015
Feb 23, 2026	43.90	44.42	43.03	43.95	43.73	-0.27%	180,824
Feb 20, 2026	43.12	44.21	42.70	44.07	43.85	1.17%	301,817
Feb 19, 2026	43.25	43.98	42.68	43.56	43.35	-0.95%	215,809
Feb 18, 2026	45.74	46.43	43.54	43.98	43.76	-3.00%	221,709
Feb 17, 2026	46.17	46.75	45.02	45.34	45.12	-3.33%	249,960