Worthington Steel, Inc. WS
NYSE · United States · Non-Energy Minerals
$35.23-0.41 (-1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35.23 | -1.15% | $36.05 | $36.10 | $35.18 | 385.40K |
| 2026-09-29 | $35.64 | -3.34% | $36.96 | $37.26 | $35.06 | 393.70K |
| 2026-09-28 | $36.87 | +1.68% | $35.66 | $36.92 | $35.40 | 325.30K |
| 2026-09-25 | $36.26 | +2.20% | $35.38 | $36.44 | $35.17 | 196.70K |
| 2026-09-24 | $35.48 | +2.22% | $34.59 | $36.70 | $34.49 | 355.80K |
| 2026-09-23 | $34.71 | -0.54% | $34.32 | $35.05 | $33.57 | 224.60K |
| 2026-09-22 | $34.90 | +4.68% | $33.41 | $35.03 | $33.33 | 344.80K |
| 2026-09-21 | $33.34 | +0.03% | $33.48 | $33.86 | $32.90 | 173.10K |
| 2026-09-18 | $33.33 | -1.27% | $33.78 | $33.78 | $32.85 | 896.20K |
| 2026-09-17 | $33.76 | +1.29% | $34.12 | $34.17 | $33.03 | 218.60K |
| 2026-09-16 | $33.33 | +2.68% | $32.87 | $33.72 | $32.57 | 271.50K |
| 2026-09-15 | $32.46 | +0.34% | $32.64 | $32.70 | $32.06 | 386.40K |
| 2026-09-14 | $32.35 | -4.57% | $33.23 | $33.76 | $32.31 | 252.10K |
| 2026-09-11 | $33.90 | +0.44% | $34.39 | $34.47 | $33.28 | 173.50K |
| 2026-09-10 | $33.75 | -2.20% | $34.00 | $34.92 | $33.45 | 197.50K |
| 2026-09-09 | $34.51 | -3.03% | $35.72 | $35.83 | $34.13 | 280.20K |
| 2026-09-08 | $35.59 | -1.60% | $36.06 | $36.34 | $35.44 | 281.10K |
| 2026-09-04 | $36.17 | +0.50% | $35.80 | $36.29 | $35.10 | 211.20K |
| 2026-09-03 | $35.99 | -0.08% | $36.86 | $36.86 | $34.96 | 267.60K |
| 2026-09-02 | $36.02 | +5.91% | $34.49 | $36.56 | $34.49 | 514.70K |
| 2026-09-01 | $34.01 | -1.28% | $33.98 | $34.49 | $33.70 | 268.00K |
| 2026-08-31 | $34.45 | +1.15% | $34.28 | $34.98 | $33.76 | 288.80K |
| 2026-08-28 | $34.06 | -0.76% | $34.53 | $35.91 | $33.80 | 206.80K |
| 2026-08-27 | $34.32 | +1.18% | $34.13 | $35.29 | $33.49 | 242.30K |
| 2026-08-26 | $33.92 | -0.26% | $34.05 | $34.49 | $33.60 | 278.20K |
| 2026-08-25 | $34.01 | +1.89% | $33.71 | $34.14 | $33.39 | 241.10K |
| 2026-08-24 | $33.38 | -4.44% | $35.20 | $36.03 | $33.34 | 212.60K |
| 2026-08-21 | $34.93 | +2.89% | $34.76 | $35.31 | $34.11 | 322.60K |
| 2026-08-20 | $33.95 | -5.75% | $35.20 | $35.85 | $33.57 | 316.90K |
| 2026-08-19 | $36.02 | -2.20% | $37.49 | $37.97 | $35.29 | 249.40K |
| 2026-08-18 | $36.83 | -2.75% | $37.92 | $37.92 | $36.17 | 226.30K |
| 2026-08-17 | $37.87 | -0.18% | $37.83 | $38.14 | $36.00 | 158.10K |
| 2026-08-14 | $37.94 | -0.26% | $38.13 | $38.56 | $37.47 | 148.50K |
| 2026-08-13 | $38.04 | 0.00% | $38.53 | $38.53 | $37.69 | 137.90K |
| 2026-08-12 | $38.04 | +0.74% | $38.26 | $38.55 | $36.90 | 173.70K |
| 2026-08-11 | $37.76 | -0.94% | $38.56 | $39.16 | $37.71 | 203.80K |
| 2026-08-10 | $38.12 | -0.37% | $38.31 | $39.21 | $37.72 | 130.80K |
| 2026-08-07 | $38.26 | +3.29% | $37.25 | $38.42 | $36.95 | 162.40K |
| 2026-08-06 | $37.04 | -2.76% | $38.29 | $38.78 | $37.00 | 217.10K |
| 2026-08-05 | $38.09 | +0.55% | $38.22 | $39.03 | $35.12 | 207.40K |
| 2026-08-04 | $37.88 | +4.01% | $36.81 | $38.36 | $36.24 | 266.60K |
| 2026-08-03 | $36.42 | +1.14% | $35.53 | $36.72 | $35.26 | 184.50K |
| 2026-07-31 | $36.01 | +2.50% | $35.32 | $36.47 | $35.00 | 345.20K |
| 2026-07-30 | $35.13 | -1.57% | $36.22 | $36.55 | $35.08 | 194.60K |
| 2026-07-29 | $35.69 | -6.40% | $37.75 | $37.78 | $35.31 | 223.80K |
| 2026-07-28 | $38.13 | +3.73% | $37.31 | $38.49 | $36.49 | 281.70K |
| 2026-07-27 | $36.76 | +2.17% | $36.34 | $36.77 | $35.58 | 205.80K |
| 2026-07-24 | $35.98 | 0.00% | $35.99 | $36.55 | $35.24 | 225.40K |
| 2026-07-23 | $35.98 | +1.32% | $35.40 | $36.32 | $34.87 | 213.90K |
| 2026-07-22 | $35.51 | -0.84% | $35.75 | $36.60 | $34.88 | 247.60K |
| 2026-07-21 | $35.81 | +1.62% | $35.77 | $36.27 | $35.48 | 214.50K |
| 2026-07-20 | $35.24 | -0.25% | $35.82 | $35.90 | $35.05 | 180.70K |
| 2026-07-17 | $35.33 | +0.60% | $34.30 | $35.61 | $33.90 | 233.10K |
| 2026-07-16 | $35.12 | +0.95% | $34.67 | $35.25 | $34.61 | 194.70K |
| 2026-07-15 | $34.79 | +2.50% | $34.45 | $34.98 | $33.76 | 284.90K |
| 2026-07-14 | $33.94 | +3.48% | $33.46 | $34.06 | $32.89 | 238.70K |
| 2026-07-13 | $32.80 | -0.76% | $33.19 | $34.10 | $32.72 | 178.50K |
| 2026-07-10 | $33.05 | +3.18% | $31.71 | $33.59 | $31.71 | 234.90K |
| 2026-07-09 | $32.03 | -0.37% | $32.42 | $32.84 | $31.98 | 240.50K |
| 2026-07-08 | $32.15 | -0.03% | $31.76 | $32.34 | $31.49 | 397.40K |
| 2026-07-07 | $32.16 | -1.47% | $32.50 | $32.76 | $31.20 | 303.10K |
| 2026-07-06 | $32.64 | +1.94% | $32.21 | $33.00 | $32.02 | 251.50K |
| 2026-07-02 | $32.02 | -0.37% | $32.32 | $33.44 | $31.48 | 336.90K |
| 2026-07-01 | $32.14 | -4.29% | $33.31 | $33.32 | $32.10 | 395.10K |
| 2026-06-30 | $33.58 | -4.49% | $35.23 | $35.44 | $33.47 | 417.90K |
| 2026-06-29 | $35.16 | -8.84% | $37.90 | $38.14 | $34.64 | 557.80K |
| 2026-06-26 | $38.57 | +4.72% | $36.06 | $38.77 | $35.84 | 1.40M |
| 2026-06-25 | $36.83 | -7.04% | $38.03 | $38.86 | $35.00 | 537.50K |
| 2026-06-24 | $39.62 | -0.35% | $40.20 | $41.31 | $39.52 | 484.40K |
| 2026-06-23 | $39.76 | -1.14% | $39.44 | $40.15 | $39.26 | 229.60K |
| 2026-06-22 | $40.22 | -1.25% | $40.51 | $41.08 | $39.61 | 285.00K |
| 2026-06-18 | $40.73 | +3.90% | $39.56 | $40.81 | $38.62 | 1.03M |
| 2026-06-17 | $39.20 | -3.57% | $40.42 | $41.56 | $39.01 | 285.80K |
| 2026-06-16 | $40.65 | -2.49% | $42.30 | $43.05 | $40.30 | 261.70K |
| 2026-06-15 | $41.69 | -4.05% | $44.15 | $44.55 | $41.67 | 253.20K |
| 2026-06-12 | $43.45 | -0.11% | $43.94 | $44.94 | $43.11 | 188.00K |
| 2026-06-11 | $43.50 | +5.89% | $41.80 | $43.52 | $41.19 | 294.00K |
| 2026-06-10 | $41.08 | -2.10% | $41.92 | $42.25 | $41.00 | 318.50K |
| 2026-06-09 | $41.96 | +0.94% | $42.29 | $42.77 | $40.47 | 210.50K |
| 2026-06-08 | $41.57 | +0.12% | $42.17 | $42.77 | $41.31 | 257.30K |
| 2026-06-05 | $41.52 | -2.99% | $42.26 | $42.50 | $40.68 | 229.10K |
| 2026-06-04 | $42.80 | +1.45% | $42.02 | $42.92 | $41.37 | 256.00K |
| 2026-06-03 | $42.19 | -3.68% | $43.06 | $43.58 | $42.12 | 174.30K |
| 2026-06-02 | $43.80 | +2.65% | $42.64 | $45.07 | $42.64 | 252.90K |
| 2026-06-01 | $42.67 | +1.14% | $41.92 | $43.08 | $41.03 | 192.10K |
| 2026-05-29 | $42.19 | +0.02% | $42.08 | $42.52 | $41.22 | 194.60K |
| 2026-05-28 | $42.18 | -0.21% | $41.79 | $42.21 | $40.65 | 146.50K |
| 2026-05-27 | $42.27 | +2.40% | $41.45 | $42.66 | $41.36 | 177.20K |
| 2026-05-26 | $41.28 | +2.97% | $40.87 | $41.78 | $40.57 | 273.80K |
| 2026-05-22 | $40.09 | +2.79% | $39.00 | $40.47 | $39.00 | 261.10K |