Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.28	34.98	33.77	34.45	34.45	1.15%	288,407
Aug 28, 2026	34.53	35.91	33.80	34.06	34.06	-0.76%	206,798
Aug 27, 2026	34.13	35.30	33.49	34.32	34.32	1.18%	241,985
Aug 26, 2026	34.05	34.49	33.60	33.92	33.92	-0.26%	277,422
Aug 25, 2026	33.71	34.14	33.39	34.01	34.01	1.89%	241,091
Aug 24, 2026	35.20	36.03	33.34	33.38	33.38	-4.44%	212,587
Aug 21, 2026	34.76	35.32	34.11	34.93	34.93	2.89%	322,612
Aug 20, 2026	35.20	35.86	33.57	33.95	33.95	-5.75%	292,129
Aug 19, 2026	37.49	37.97	35.30	36.02	36.02	-2.20%	249,411
Aug 18, 2026	37.92	37.92	36.17	36.83	36.83	-2.75%	226,326
Aug 17, 2026	37.83	38.14	36.00	37.87	37.87	-0.18%	158,091
Aug 14, 2026	38.13	38.56	37.47	37.94	37.94	-0.26%	148,448
Aug 13, 2026	38.53	38.53	37.69	38.04	38.04	-	118,369
Aug 12, 2026	38.26	38.55	36.90	38.04	38.04	0.74%	165,440
Aug 11, 2026	38.56	39.16	37.71	37.76	37.76	-0.94%	192,647
Aug 10, 2026	38.31	39.21	37.72	38.12	38.12	-0.37%	129,462
Aug 7, 2026	37.25	38.42	36.95	38.26	38.26	3.29%	162,321
Aug 6, 2026	38.29	38.78	37.00	37.04	37.04	-2.76%	217,078
Aug 5, 2026	38.22	39.03	35.12	38.09	38.09	0.55%	204,587
Aug 4, 2026	36.81	38.36	36.24	37.88	37.88	4.01%	266,587
Aug 3, 2026	35.53	36.72	35.27	36.42	36.42	1.14%	184,379
Jul 31, 2026	35.32	36.47	35.00	36.01	36.01	2.50%	345,009
Jul 30, 2026	36.22	36.55	35.08	35.13	35.13	-1.57%	194,637
Jul 29, 2026	37.75	37.78	35.31	35.69	35.69	-6.40%	223,707
Jul 28, 2026	37.31	38.50	36.50	38.13	38.13	3.73%	281,694
Jul 27, 2026	36.34	36.77	35.58	36.76	36.76	2.17%	205,759
Jul 24, 2026	35.99	36.55	35.24	35.98	35.98	-	225,430
Jul 23, 2026	35.40	36.32	34.87	35.98	35.98	1.32%	213,927
Jul 22, 2026	35.75	36.60	34.88	35.51	35.51	-0.84%	247,508
Jul 21, 2026	35.77	36.27	35.48	35.81	35.81	1.62%	214,501
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