Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	41.85	42.49	40.34	40.43	40.28	-3.46%	279,832
May 6, 2026	41.25	42.68	40.39	41.88	41.73	4.00%	299,051
May 5, 2026	38.58	41.42	38.37	40.27	40.12	5.81%	295,604
May 4, 2026	38.88	39.21	37.76	38.06	37.92	-2.83%	244,410
May 1, 2026	38.19	39.22	37.86	39.17	39.03	1.93%	187,763
Apr 30, 2026	36.78	39.10	36.27	38.43	38.29	5.58%	271,127
Apr 29, 2026	37.48	37.57	36.29	36.40	36.27	-3.37%	249,464
Apr 28, 2026	37.50	38.18	37.12	37.67	37.53	-0.11%	159,447
Apr 27, 2026	39.70	39.99	37.58	37.71	37.57	-0.08%	261,255
Apr 24, 2026	35.77	37.84	35.77	37.74	37.60	5.33%	239,677
Apr 23, 2026	35.81	36.20	35.06	35.83	35.70	0.06%	187,896
Apr 22, 2026	35.91	36.22	35.50	35.81	35.68	0.31%	141,351
Apr 21, 2026	35.76	36.90	35.62	35.70	35.57	0.08%	206,048
Apr 20, 2026	34.33	35.82	34.24	35.67	35.54	3.69%	168,725
Apr 17, 2026	32.81	34.41	32.73	34.40	34.27	6.70%	218,308
Apr 16, 2026	32.79	33.73	32.18	32.24	32.12	-1.62%	228,311
Apr 15, 2026	33.68	33.75	32.66	32.77	32.65	-3.22%	162,866
Apr 14, 2026	34.58	34.82	33.84	33.86	33.74	-1.77%	222,071
Apr 13, 2026	34.73	34.73	33.95	34.47	34.34	-1.65%	192,202
Apr 10, 2026	34.77	35.58	33.77	35.05	34.92	1.80%	310,447
Apr 9, 2026	33.01	34.72	32.03	34.43	34.30	2.75%	324,202
Apr 8, 2026	32.79	33.78	32.48	33.51	33.39	8.24%	368,557
Apr 7, 2026	29.88	31.00	29.88	30.96	30.85	2.62%	312,459
Apr 6, 2026	29.91	30.46	29.18	30.17	30.06	-0.26%	254,056
Apr 2, 2026	30.61	31.92	29.63	30.25	30.14	-2.67%	414,873
Apr 1, 2026	30.57	31.62	30.29	31.08	30.97	2.41%	388,531
Mar 31, 2026	29.58	30.66	29.37	30.35	30.24	5.68%	388,504
Mar 30, 2026	28.83	29.60	28.23	28.72	28.61	2.21%	324,665
Mar 27, 2026	29.07	29.48	27.22	28.10	28.00	-5.67%	557,813
Mar 26, 2026	29.80	31.69	28.40	29.79	29.68	-14.91%	893,848
Mar 25, 2026	34.33	35.26	34.07	35.01	34.88	3.18%	458,388
Mar 24, 2026	32.28	34.11	32.28	33.93	33.81	3.98%	210,500
Mar 23, 2026	31.83	33.60	31.82	32.63	32.51	3.42%	311,560
Mar 20, 2026	31.38	31.77	30.98	31.55	31.43	0.61%	1,434,404
Mar 19, 2026	31.23	32.08	30.91	31.36	31.24	-1.04%	357,201
Mar 18, 2026	32.44	32.56	31.60	31.69	31.57	-2.64%	314,977
Mar 17, 2026	32.60	33.18	32.18	32.55	32.43	0.84%	272,085
Mar 16, 2026	33.04	33.44	31.93	32.28	32.16	-0.09%	291,182
Mar 13, 2026	32.69	33.16	31.38	32.31	32.19	-0.65%	389,611
Mar 12, 2026	33.39	33.79	32.31	32.68	32.40	-4.44%	292,816
Mar 11, 2026	35.80	36.00	34.10	34.20	33.91	-5.37%	295,279
Mar 10, 2026	36.41	37.38	35.76	36.14	35.83	-1.93%	290,646
Mar 9, 2026	36.36	37.23	35.60	36.85	36.53	-1.81%	271,036
Mar 6, 2026	38.00	38.22	36.49	37.53	37.21	-2.44%	248,519
Mar 5, 2026	38.49	38.95	38.15	38.47	38.14	-1.56%	207,288
Mar 4, 2026	39.85	39.94	38.44	39.08	38.75	-0.05%	204,022
Mar 3, 2026	40.43	40.43	38.69	39.10	38.77	-7.19%	242,190
Mar 2, 2026	41.07	42.28	40.34	42.13	41.77	1.37%	276,612
Feb 27, 2026	42.96	42.96	41.45	41.56	41.20	-4.28%	322,541
Feb 26, 2026	42.98	43.64	42.31	43.42	43.05	0.46%	225,490
Feb 25, 2026	43.43	43.59	42.33	43.22	42.85	0.46%	178,513
Feb 24, 2026	43.87	44.42	42.98	43.02	42.65	-2.12%	170,015
Feb 23, 2026	43.90	44.42	43.03	43.95	43.57	-0.27%	180,824
Feb 20, 2026	43.12	44.21	42.70	44.07	43.69	1.17%	301,817
Feb 19, 2026	43.25	43.98	42.68	43.56	43.19	-0.95%	215,809
Feb 18, 2026	45.74	46.43	43.54	43.98	43.60	-3.00%	221,709
Feb 17, 2026	46.17	46.75	45.02	45.34	44.95	-3.33%	249,960
Feb 13, 2026	46.19	47.20	45.06	46.90	46.50	0.73%	254,933
Feb 12, 2026	48.06	48.74	45.87	46.56	46.16	-3.88%	373,974
Feb 11, 2026	48.44	49.17	47.72	48.44	48.03	2.00%	186,227
Feb 10, 2026	48.38	48.75	47.07	47.49	47.08	-2.46%	283,708
Feb 9, 2026	47.71	48.92	46.81	48.69	48.27	2.08%	302,954
Feb 6, 2026	46.26	47.77	46.01	47.70	47.29	4.08%	308,295
Feb 5, 2026	45.55	46.59	44.99	45.83	45.44	-1.36%	385,562
Feb 4, 2026	45.30	46.59	45.00	46.46	46.06	4.62%	351,567
Feb 3, 2026	42.33	44.46	42.33	44.41	44.03	5.14%	264,873