Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.00	38.22	36.49	37.53	37.53	-2.44%	247,570
Mar 5, 2026	38.49	38.95	38.15	38.47	38.47	-1.56%	207,288
Mar 4, 2026	39.85	39.94	38.44	39.08	39.08	-0.05%	203,996
Mar 3, 2026	40.43	40.43	38.69	39.10	39.10	-7.19%	242,122
Mar 2, 2026	41.07	42.28	40.34	42.13	42.13	1.37%	276,209
Feb 27, 2026	42.96	42.96	41.45	41.56	41.56	-4.28%	321,911
Feb 26, 2026	42.98	43.64	42.31	43.42	43.42	0.46%	225,263
Feb 25, 2026	43.43	43.59	42.33	43.22	43.22	0.46%	178,513
Feb 24, 2026	43.87	44.42	42.98	43.02	43.02	-2.12%	168,660
Feb 23, 2026	43.90	44.42	43.03	43.95	43.95	-0.27%	180,415
Feb 20, 2026	43.12	44.21	42.70	44.07	44.07	1.17%	301,712
Feb 19, 2026	43.25	43.98	42.68	43.56	43.56	-0.95%	215,721
Feb 18, 2026	45.74	46.43	43.54	43.98	43.98	-3.00%	221,495
Feb 17, 2026	46.17	46.75	45.02	45.34	45.34	-3.33%	249,919
Feb 13, 2026	46.19	47.20	45.06	46.90	46.90	0.73%	254,873
Feb 12, 2026	48.06	48.74	45.87	46.56	46.56	-3.88%	373,947
Feb 11, 2026	48.44	49.17	47.72	48.44	48.44	2.00%	186,116
Feb 10, 2026	48.38	48.75	47.07	47.49	47.49	-2.46%	283,400
Feb 9, 2026	47.71	48.92	46.81	48.69	48.69	2.08%	302,756
Feb 6, 2026	46.26	47.77	46.01	47.70	47.70	4.08%	308,094
Feb 5, 2026	45.55	46.59	44.99	45.83	45.83	-1.36%	385,323
Feb 4, 2026	45.30	46.59	45.00	46.46	46.46	4.62%	351,508
Feb 3, 2026	42.33	44.46	42.33	44.41	44.41	5.14%	264,601
Feb 2, 2026	39.84	42.47	39.72	42.24	42.24	5.00%	292,310
Jan 30, 2026	40.44	40.78	39.53	40.23	40.23	0.20%	290,497
Jan 29, 2026	39.49	40.30	38.27	40.15	40.15	2.90%	247,833
Jan 28, 2026	39.06	39.14	38.01	39.02	39.02	0.18%	267,685
Jan 27, 2026	38.39	39.50	38.25	38.95	38.95	0.59%	194,637
Jan 26, 2026	40.76	40.76	38.35	38.72	38.72	-4.09%	312,152
Jan 23, 2026	40.95	40.95	40.01	40.37	40.37	0.50%	336,879
Jan 22, 2026	40.22	40.73	39.77	40.17	40.17	0.30%	216,576
Jan 21, 2026	40.02	40.26	39.15	40.05	40.05	1.39%	346,487
Jan 20, 2026	39.54	40.75	38.69	39.50	39.50	-1.40%	442,398
Jan 16, 2026	42.24	44.00	39.16	40.06	40.06	3.38%	783,796
Jan 15, 2026	37.30	39.00	36.97	38.75	38.75	3.61%	297,587
Jan 14, 2026	36.55	37.51	36.50	37.40	37.40	2.07%	192,805
Jan 13, 2026	37.07	37.24	36.55	36.64	36.64	-0.81%	150,981
Jan 12, 2026	36.96	37.38	36.79	36.94	36.94	0.03%	169,679
Jan 9, 2026	36.30	36.93	35.86	36.93	36.93	1.82%	179,043
Jan 8, 2026	34.63	36.42	34.52	36.27	36.27	3.48%	203,996
Jan 7, 2026	35.16	35.60	34.59	35.05	35.05	-0.90%	204,151
Jan 6, 2026	35.31	35.51	34.70	35.37	35.37	0.28%	196,412
Jan 5, 2026	35.31	36.01	35.05	35.27	35.27	0.37%	216,825
Jan 2, 2026	34.94	35.33	34.66	35.14	35.14	1.50%	293,705
Dec 31, 2025	35.42	35.52	34.32	34.62	34.62	-2.34%	240,943
Dec 30, 2025	35.86	35.86	35.32	35.45	35.45	-0.45%	223,788
Dec 29, 2025	35.66	35.74	35.31	35.61	35.61	-1.19%	160,721
Dec 26, 2025	36.53	36.92	35.83	36.04	36.04	-0.77%	173,152
Dec 24, 2025	36.61	36.81	36.06	36.32	36.32	-0.49%	90,059
Dec 23, 2025	36.36	36.70	36.09	36.50	36.50	0.50%	264,459
Dec 22, 2025	36.64	37.44	36.18	36.32	36.32	-0.03%	274,251
Dec 19, 2025	35.72	36.58	35.62	36.33	36.33	0.83%	1,075,781
Dec 18, 2025	34.34	38.59	34.34	36.03	36.03	0.28%	508,952
Dec 17, 2025	36.23	36.23	34.97	35.93	35.93	1.33%	365,916
Dec 16, 2025	35.43	35.57	34.40	35.46	35.46	0.03%	336,345
Dec 15, 2025	35.93	36.13	34.96	35.45	35.45	-1.06%	283,647
Dec 12, 2025	36.45	36.61	35.56	35.83	35.83	-1.92%	267,250
Dec 11, 2025	36.31	37.05	36.11	36.53	36.37	0.86%	266,342
Dec 10, 2025	35.69	36.61	34.79	36.22	36.06	1.43%	295,901
Dec 9, 2025	35.25	36.07	35.01	35.71	35.55	1.30%	153,949
Dec 8, 2025	36.00	36.26	35.15	35.25	35.10	-1.87%	163,064
Dec 5, 2025	36.14	36.85	35.79	35.92	35.76	-1.18%	182,578
Dec 4, 2025	36.12	36.47	35.80	36.35	36.19	-0.22%	164,740
Dec 3, 2025	34.29	36.96	34.19	36.43	36.27	6.33%	246,849
Dec 2, 2025	34.41	34.54	33.96	34.26	34.11	0.20%	87,198
Dec 1, 2025	33.50	34.45	33.40	34.19	34.04	1.30%	107,862
Nov 28, 2025	33.78	34.00	33.45	33.75	33.60	-0.38%	83,662
Nov 26, 2025	33.47	34.32	33.47	33.88	33.73	0.59%	265,467
Nov 25, 2025	32.48	34.06	32.37	33.68	33.53	4.47%	228,948
Nov 24, 2025	31.81	32.50	30.80	32.24	32.10	0.69%	172,516
Nov 21, 2025	30.71	32.19	30.43	32.02	31.88	4.30%	169,591
Nov 20, 2025	31.73	32.23	30.70	30.70	30.57	-1.89%	169,693
Nov 19, 2025	30.85	31.44	30.85	31.29	31.15	1.82%	154,162
Nov 18, 2025	30.54	31.05	30.29	30.73	30.60	-0.39%	158,577
Nov 17, 2025	31.40	31.94	30.77	30.85	30.71	-2.59%	188,008
Nov 14, 2025	31.20	32.00	30.88	31.67	31.53	-0.31%	144,423
Nov 13, 2025	31.97	32.19	31.35	31.77	31.63	-1.12%	213,512
Nov 12, 2025	31.60	32.59	31.60	32.13	31.99	2.36%	185,584
Nov 11, 2025	31.47	31.80	31.32	31.39	31.25	-1.23%	104,161
Nov 10, 2025	31.94	31.94	31.10	31.78	31.64	0.89%	136,658
Nov 7, 2025	31.35	31.68	31.29	31.50	31.36	0.51%	117,295
Nov 6, 2025	31.55	31.81	31.34	31.34	31.20	-1.07%	124,461
Nov 5, 2025	31.03	32.05	30.51	31.68	31.54	2.69%	265,299
Nov 4, 2025	31.09	31.45	30.80	30.85	30.71	-2.93%	147,653
Nov 3, 2025	31.99	31.99	30.80	31.78	31.64	-0.66%	214,534
Oct 31, 2025	31.27	32.37	31.16	31.99	31.85	1.91%	174,289
Oct 30, 2025	31.26	31.60	30.85	31.39	31.25	-1.38%	264,829
Oct 29, 2025	31.60	32.50	31.46	31.83	31.69	-0.13%	277,614
Oct 28, 2025	31.25	31.99	31.25	31.87	31.73	1.43%	173,802
Oct 27, 2025	31.47	31.85	31.27	31.42	31.28	-0.16%	144,465
Oct 24, 2025	31.19	31.70	31.13	31.47	31.33	1.29%	146,216
Oct 23, 2025	30.19	31.44	30.19	31.07	30.93	3.05%	263,774
Oct 22, 2025	30.57	30.57	29.87	30.15	30.02	-1.28%	193,525
Oct 21, 2025	31.01	31.16	30.53	30.54	30.41	-2.55%	212,095
Oct 20, 2025	30.67	31.46	30.29	31.34	31.20	3.16%	261,151
Oct 17, 2025	29.77	30.68	29.61	30.38	30.25	1.06%	185,087
Oct 16, 2025	30.77	30.83	29.64	30.06	29.93	-1.99%	255,488
Oct 15, 2025	30.88	31.28	30.46	30.67	30.54	-	243,233
Oct 14, 2025	29.39	31.05	29.39	30.67	30.54	1.89%	185,380
Oct 13, 2025	29.93	30.86	29.58	30.10	29.97	3.08%	181,153