Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	35.77	36.27	35.48	35.93	-	1.96%	70,964
Jul 20, 2026	35.82	35.90	35.05	35.24	35.24	-0.25%	180,727
Jul 17, 2026	34.30	35.61	33.91	35.33	35.33	0.60%	233,019
Jul 16, 2026	34.67	35.25	34.61	35.12	35.12	0.95%	194,687
Jul 15, 2026	34.45	34.98	33.76	34.79	34.79	2.50%	284,943
Jul 14, 2026	33.46	34.06	32.89	33.94	33.94	3.48%	238,670
Jul 13, 2026	33.19	34.10	32.72	32.80	32.80	-0.76%	178,532
Jul 10, 2026	31.71	33.59	31.71	33.05	33.05	3.18%	234,917
Jul 9, 2026	32.42	32.84	31.98	32.03	32.03	-0.37%	240,454
Jul 8, 2026	31.76	32.34	31.49	32.15	32.15	-0.03%	397,434
Jul 7, 2026	32.50	32.77	31.20	32.16	32.16	-1.47%	302,927
Jul 6, 2026	32.21	33.00	32.02	32.64	32.64	1.94%	251,483
Jul 2, 2026	32.32	33.44	31.48	32.02	32.02	-0.37%	336,846
Jul 1, 2026	33.31	33.32	32.10	32.14	32.14	-4.29%	381,587
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