Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	29.07	29.48	27.22	28.10	28.10	-5.67%	557,813
Mar 26, 2026	29.80	31.69	28.40	29.79	29.79	-14.91%	893,848
Mar 25, 2026	34.33	35.26	34.07	35.01	35.01	3.18%	458,388
Mar 24, 2026	32.28	34.11	32.28	33.93	33.93	3.98%	210,500
Mar 23, 2026	31.83	33.60	31.82	32.63	32.63	3.42%	311,560
Mar 20, 2026	31.38	31.77	30.98	31.55	31.55	0.61%	1,434,404
Mar 19, 2026	31.23	32.08	30.91	31.36	31.36	-1.04%	357,201
Mar 18, 2026	32.44	32.56	31.60	31.69	31.69	-2.64%	314,977
Mar 17, 2026	32.60	33.18	32.18	32.55	32.55	0.84%	272,085
Mar 16, 2026	33.04	33.44	31.93	32.28	32.28	-0.09%	291,182
Mar 13, 2026	32.69	33.16	31.38	32.31	32.31	-1.13%	389,611
Mar 12, 2026	33.39	33.79	32.31	32.68	32.52	-4.44%	292,816
Mar 11, 2026	35.80	36.00	34.10	34.20	34.03	-5.37%	295,279