Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.50	38.18	37.12	37.67	37.67	-0.11%	159,442
Apr 27, 2026	39.70	39.99	37.58	37.71	37.71	-0.08%	261,254
Apr 24, 2026	35.77	37.84	35.77	37.74	37.74	5.33%	234,667
Apr 23, 2026	35.81	36.20	35.06	35.83	35.83	0.06%	187,896
Apr 22, 2026	35.91	36.22	35.50	35.81	35.81	0.31%	141,350
Apr 21, 2026	35.76	36.90	35.62	35.70	35.70	0.08%	205,799
Apr 20, 2026	34.33	35.82	34.24	35.67	35.67	3.69%	168,725
Apr 17, 2026	32.81	34.41	32.73	34.40	34.40	6.70%	217,328
Apr 16, 2026	32.79	33.73	32.18	32.24	32.24	-1.62%	228,199
Apr 15, 2026	33.68	33.75	32.66	32.77	32.77	-3.22%	162,866
Apr 14, 2026	34.58	34.82	33.84	33.86	33.86	-1.77%	220,766
Apr 13, 2026	34.73	34.73	33.95	34.47	34.47	-1.65%	192,201
Apr 10, 2026	34.77	35.58	33.77	35.05	35.05	1.80%	310,447
Apr 9, 2026	33.01	34.72	32.03	34.43	34.43	2.75%	324,191
Apr 8, 2026	32.79	33.78	32.48	33.51	33.51	8.24%	367,443
Apr 7, 2026	29.88	31.00	29.88	30.96	30.96	2.62%	312,324
Apr 6, 2026	29.91	30.46	29.18	30.17	30.17	-0.26%	254,051
Apr 2, 2026	30.61	31.92	29.63	30.25	30.25	-2.67%	414,837
Apr 1, 2026	30.57	31.62	30.29	31.08	31.08	2.41%	388,530
Mar 31, 2026	29.58	30.66	29.37	30.35	30.35	5.68%	388,494
Mar 30, 2026	28.83	29.60	28.23	28.72	28.72	2.21%	324,371
Mar 27, 2026	29.07	29.48	27.22	28.10	28.10	-5.67%	553,980
Mar 26, 2026	29.80	31.69	28.40	29.79	29.79	-14.91%	893,552
Mar 25, 2026	34.33	35.26	34.07	35.01	35.01	3.18%	432,846
Mar 24, 2026	32.28	34.11	32.28	33.93	33.93	3.98%	210,347
Mar 23, 2026	31.83	33.60	31.82	32.63	32.63	3.42%	311,421
Mar 20, 2026	31.38	31.77	30.98	31.55	31.55	0.61%	1,413,346
Mar 19, 2026	31.23	32.08	30.91	31.36	31.36	-1.04%	356,406
Mar 18, 2026	32.44	32.56	31.60	31.69	31.69	-2.64%	314,973
Mar 17, 2026	32.60	33.18	32.18	32.55	32.55	0.84%	271,926
Mar 16, 2026	33.04	33.44	31.93	32.28	32.28	-0.09%	291,163
Mar 13, 2026	32.69	33.16	31.38	32.31	32.31	-1.13%	387,649
Mar 12, 2026	33.39	33.79	32.31	32.68	32.52	-4.44%	291,743
Mar 11, 2026	35.80	36.00	34.10	34.20	34.03	-5.37%	295,279
Mar 10, 2026	36.41	37.38	35.76	36.14	35.96	-1.93%	290,646
Mar 9, 2026	36.36	37.23	35.60	36.85	36.67	-1.81%	271,036
Mar 6, 2026	38.00	38.22	36.49	37.53	37.35	-2.44%	248,519
Mar 5, 2026	38.49	38.95	38.15	38.47	38.28	-1.56%	207,288
Mar 4, 2026	39.85	39.94	38.44	39.08	38.89	-0.05%	204,022
Mar 3, 2026	40.43	40.43	38.69	39.10	38.91	-7.19%	242,190
Mar 2, 2026	41.07	42.28	40.34	42.13	41.92	1.37%	276,612
Feb 27, 2026	42.96	42.96	41.45	41.56	41.36	-4.28%	322,541
Feb 26, 2026	42.98	43.64	42.31	43.42	43.21	0.46%	225,490
Feb 25, 2026	43.43	43.59	42.33	43.22	43.01	0.46%	178,513
Feb 24, 2026	43.87	44.42	42.98	43.02	42.81	-2.12%	170,015
Feb 23, 2026	43.90	44.42	43.03	43.95	43.73	-0.27%	180,824
Feb 20, 2026	43.12	44.21	42.70	44.07	43.85	1.17%	301,817
Feb 19, 2026	43.25	43.98	42.68	43.56	43.35	-0.95%	215,809
Feb 18, 2026	45.74	46.43	43.54	43.98	43.76	-3.00%	221,709
Feb 17, 2026	46.17	46.75	45.02	45.34	45.12	-3.33%	249,960
Feb 13, 2026	46.19	47.20	45.06	46.90	46.67	0.73%	254,933
Feb 12, 2026	48.06	48.74	45.87	46.56	46.33	-3.88%	373,974
Feb 11, 2026	48.44	49.17	47.72	48.44	48.20	2.00%	186,227
Feb 10, 2026	48.38	48.75	47.07	47.49	47.26	-2.46%	283,708
Feb 9, 2026	47.71	48.92	46.81	48.69	48.45	2.08%	302,954
Feb 6, 2026	46.26	47.77	46.01	47.70	47.47	4.08%	308,295
Feb 5, 2026	45.55	46.59	44.99	45.83	45.61	-1.36%	385,562
Feb 4, 2026	45.30	46.59	45.00	46.46	46.23	4.62%	351,567
Feb 3, 2026	42.33	44.46	42.33	44.41	44.19	5.14%	264,873
Feb 2, 2026	39.84	42.47	39.72	42.24	42.03	5.00%	292,413
Jan 30, 2026	40.44	40.78	39.53	40.23	40.03	0.20%	290,630
Jan 29, 2026	39.49	40.30	38.27	40.15	39.95	2.90%	248,861
Jan 28, 2026	39.06	39.14	38.01	39.02	38.83	0.18%	267,849
Jan 27, 2026	38.39	39.50	38.25	38.95	38.76	0.59%	194,638
Jan 26, 2026	40.76	40.76	38.35	38.72	38.53	-4.09%	312,352
Jan 23, 2026	40.95	40.95	40.01	40.37	40.17	0.50%	336,993
Jan 22, 2026	40.22	40.73	39.77	40.17	39.97	0.30%	216,590
Jan 21, 2026	40.02	40.26	39.15	40.05	39.85	1.39%	347,453
Jan 20, 2026	39.54	40.75	38.69	39.50	39.31	-1.40%	442,440
Jan 16, 2026	42.24	44.00	39.16	40.06	39.86	3.38%	786,026
Jan 15, 2026	37.30	39.00	36.97	38.75	38.56	3.61%	297,803
Jan 14, 2026	36.55	37.51	36.50	37.40	37.22	2.07%	192,805
Jan 13, 2026	37.07	37.24	36.55	36.64	36.46	-0.81%	151,682
Jan 12, 2026	36.96	37.38	36.79	36.94	36.76	0.03%	170,711
Jan 9, 2026	36.30	36.93	35.86	36.93	36.75	1.82%	179,043
Jan 8, 2026	34.63	36.42	34.52	36.27	36.09	3.48%	203,998
Jan 7, 2026	35.16	35.60	34.59	35.05	34.88	-0.90%	204,152
Jan 6, 2026	35.31	35.51	34.70	35.37	35.20	0.28%	196,562
Jan 5, 2026	35.31	36.01	35.05	35.27	35.10	0.37%	216,905
Jan 2, 2026	34.94	35.33	34.66	35.14	34.97	1.50%	293,900
Dec 31, 2025	35.42	35.52	34.32	34.62	34.45	-2.34%	242,101
Dec 30, 2025	35.86	35.86	35.32	35.45	35.28	-0.45%	223,798
Dec 29, 2025	35.66	35.74	35.31	35.61	35.44	-1.19%	175,046
Dec 26, 2025	36.53	36.92	35.83	36.04	35.86	-0.77%	176,643
Dec 24, 2025	36.61	36.81	36.06	36.32	36.14	-0.49%	91,201
Dec 23, 2025	36.36	36.70	36.09	36.50	36.32	0.50%	271,964
Dec 22, 2025	36.64	37.44	36.18	36.32	36.14	-0.03%	274,255
Dec 19, 2025	35.72	36.58	35.62	36.33	36.15	0.83%	1,078,214
Dec 18, 2025	34.34	38.59	34.34	36.03	35.85	0.28%	508,954
Dec 17, 2025	36.23	36.23	34.97	35.93	35.75	1.33%	365,916
Dec 16, 2025	35.43	35.57	34.40	35.46	35.29	0.03%	336,345
Dec 15, 2025	35.93	36.13	34.96	35.45	35.28	-1.06%	283,647
Dec 12, 2025	36.45	36.61	35.56	35.83	35.65	-1.92%	267,250
Dec 11, 2025	36.31	37.05	36.11	36.53	36.19	0.86%	266,342
Dec 10, 2025	35.69	36.61	34.79	36.22	35.88	1.43%	295,901
Dec 9, 2025	35.25	36.07	35.01	35.71	35.38	1.30%	153,949
Dec 8, 2025	36.00	36.26	35.15	35.25	34.92	-1.87%	163,064
Dec 5, 2025	36.14	36.85	35.79	35.92	35.59	-1.18%	182,578
Dec 4, 2025	36.12	36.47	35.80	36.35	36.01	-0.22%	164,740
Dec 3, 2025	34.29	36.96	34.19	36.43	36.09	6.33%	246,849