Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.81	36.88	34.63	36.05	36.05	4.13%	655,354
Oct 8, 2026	34.65	35.19	33.66	34.62	34.62	-2.64%	953,057
Oct 7, 2026	36.19	36.73	33.62	35.56	35.56	-6.89%	1,426,602
Oct 6, 2026	39.75	40.00	38.19	38.19	38.19	-2.38%	576,283
Oct 5, 2026	37.05	39.76	37.05	39.12	39.12	5.82%	593,025
Oct 2, 2026	37.00	37.45	36.60	36.97	36.97	1.76%	300,724
Oct 1, 2026	35.15	36.33	34.43	36.33	36.33	3.12%	360,472
Sep 30, 2026	36.05	36.10	35.18	35.23	35.23	-1.15%	371,679
Sep 29, 2026	36.96	37.26	35.06	35.64	35.64	-3.34%	391,045
Sep 28, 2026	35.66	36.92	35.40	36.87	36.87	1.68%	325,241
Sep 25, 2026	35.38	36.45	35.17	36.26	36.26	2.20%	196,617
Sep 24, 2026	34.59	36.70	34.49	35.48	35.48	2.22%	341,646
Sep 23, 2026	34.32	35.05	33.57	34.71	34.71	-0.54%	216,313
Sep 22, 2026	33.41	35.03	33.33	34.90	34.90	4.68%	332,938
Sep 21, 2026	33.48	33.86	32.91	33.34	33.34	0.03%	167,422
Sep 18, 2026	33.78	33.78	32.85	33.33	33.33	-1.27%	885,350
Sep 17, 2026	34.12	34.17	33.03	33.76	33.76	1.29%	206,573
Sep 16, 2026	32.87	33.72	32.57	33.33	33.33	2.68%	255,233
Sep 15, 2026	32.64	32.70	32.06	32.46	32.46	0.84%	343,526
Sep 14, 2026	33.23	33.76	32.31	32.35	32.19	-4.57%	252,118
Sep 11, 2026	34.39	34.47	33.28	33.90	33.73	0.44%	173,479
Sep 10, 2026	34.00	34.92	33.45	33.75	33.58	-2.20%	197,547
Sep 9, 2026	35.72	35.83	34.13	34.51	34.34	-3.03%	280,247
Sep 8, 2026	36.06	36.34	35.44	35.59	35.41	-1.60%	281,133
Sep 4, 2026	35.80	36.29	35.10	36.17	35.99	0.50%	211,307
Sep 3, 2026	36.86	36.86	34.96	35.99	35.81	-0.08%	267,578
Sep 2, 2026	34.49	36.56	34.49	36.02	35.84	5.91%	514,709
Sep 1, 2026	33.98	34.50	33.70	34.01	33.84	-1.28%	268,002
Aug 31, 2026	34.28	34.98	33.77	34.45	34.28	1.15%	288,754
Aug 28, 2026	34.53	35.91	33.80	34.06	33.89	-0.76%	206,799
Aug 27, 2026	34.13	35.30	33.49	34.32	34.15	1.18%	242,251
Aug 26, 2026	34.05	34.49	33.60	33.92	33.75	-0.26%	278,225
Aug 25, 2026	33.71	34.14	33.39	34.01	33.84	1.89%	241,102
Aug 24, 2026	35.20	36.03	33.34	33.38	33.21	-4.44%	212,590
Aug 21, 2026	34.76	35.32	34.11	34.93	34.76	2.89%	322,613
Aug 20, 2026	35.20	35.86	33.57	33.95	33.78	-5.75%	316,954
Aug 19, 2026	37.49	37.97	35.30	36.02	35.84	-2.20%	249,415
Aug 18, 2026	37.92	37.92	36.17	36.83	36.65	-2.75%	226,327
Aug 17, 2026	37.83	38.14	36.00	37.87	37.68	-0.18%	158,134
Aug 14, 2026	38.13	38.56	37.47	37.94	37.75	-0.26%	148,471
Aug 13, 2026	38.53	38.53	37.69	38.04	37.85	-	137,913
Aug 12, 2026	38.26	38.55	36.90	38.04	37.85	0.74%	173,676
Aug 11, 2026	38.56	39.16	37.71	37.76	37.57	-0.94%	203,853
Aug 10, 2026	38.31	39.21	37.72	38.12	37.93	-0.37%	130,814
Aug 7, 2026	37.25	38.42	36.95	38.26	38.07	3.29%	162,389
Aug 6, 2026	38.29	38.78	37.00	37.04	36.86	-2.76%	217,085
Aug 5, 2026	38.22	39.03	35.12	38.09	37.90	0.55%	207,438
Aug 4, 2026	36.81	38.36	36.24	37.88	37.69	4.01%	266,594
Aug 3, 2026	35.53	36.72	35.27	36.42	36.24	1.14%	184,481
Jul 31, 2026	35.32	36.47	35.00	36.01	35.83	2.50%	345,270