Worthington Steel Inc. (WS)
24.05
0.24 (1.01%)
At close: Apr 15, 2025, 3:59 PM
24.15
0.42%
Pre-market: Apr 16, 2025, 07:01 AM EDT
Worthington Steel Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.62 | 23.64 | 24.11 | 24.13 | 23.62 | 23.64 | 24.06 | 24.08 | 1.05% | 117,193 |
| Apr 14, 2025 | 24.39 | 24.39 | 24.60 | 24.60 | 23.40 | 23.40 | 23.81 | 23.81 | -0.63% | 196,104 |
| Apr 11, 2025 | 23.72 | 23.72 | 24.27 | 24.27 | 23.10 | 23.10 | 23.96 | 23.96 | 1.70% | 329,939 |
| Apr 10, 2025 | 23.76 | 23.76 | 24.27 | 24.27 | 22.97 | 22.97 | 23.56 | 23.56 | -4.34% | 319,013 |
| Apr 9, 2025 | 22.42 | 22.42 | 25.31 | 25.31 | 22.42 | 22.42 | 24.63 | 24.63 | 9.08% | 304,344 |
| Apr 8, 2025 | 24.17 | 24.17 | 24.36 | 24.36 | 22.24 | 22.24 | 22.58 | 22.58 | -3.38% | 316,864 |
| Apr 7, 2025 | 21.73 | 21.73 | 24.34 | 24.34 | 21.30 | 21.30 | 23.37 | 23.37 | 1.87% | 442,675 |
| Apr 4, 2025 | 22.66 | 22.66 | 23.06 | 23.06 | 21.40 | 21.40 | 22.94 | 22.94 | -2.26% | 310,447 |
| Apr 3, 2025 | 24.09 | 24.09 | 24.61 | 24.61 | 23.11 | 23.11 | 23.47 | 23.47 | -9.38% | 217,600 |
| Apr 2, 2025 | 24.88 | 24.88 | 25.97 | 25.97 | 24.72 | 24.72 | 25.90 | 25.90 | 2.05% | 126,373 |
| Apr 1, 2025 | 25.16 | 25.16 | 25.60 | 25.60 | 24.93 | 24.93 | 25.38 | 25.38 | 0.20% | 144,444 |
| Mar 31, 2025 | 25.12 | 25.12 | 25.38 | 25.38 | 24.70 | 24.70 | 25.33 | 25.33 | -1.09% | 193,843 |
| Mar 28, 2025 | 26.46 | 26.46 | 26.90 | 26.90 | 25.59 | 25.59 | 25.61 | 25.61 | -3.58% | 226,000 |
| Mar 27, 2025 | 25.95 | 25.95 | 26.62 | 26.62 | 25.88 | 25.88 | 26.56 | 26.56 | 1.57% | 203,000 |
| Mar 26, 2025 | 26.43 | 26.43 | 26.73 | 26.73 | 25.74 | 25.74 | 26.15 | 26.15 | -0.72% | 245,200 |
| Mar 25, 2025 | 26.26 | 26.26 | 27.04 | 27.04 | 26.13 | 26.13 | 26.34 | 26.34 | -1.39% | 318,100 |
| Mar 24, 2025 | 26.97 | 26.97 | 27.06 | 27.06 | 26.08 | 26.08 | 26.71 | 26.71 | 2.02% | 301,849 |
| Mar 21, 2025 | 27.24 | 27.24 | 27.57 | 27.57 | 25.75 | 25.75 | 26.18 | 26.18 | -6.06% | 2,838,400 |
| Mar 20, 2025 | 25.56 | 25.56 | 29.03 | 29.03 | 25.35 | 25.35 | 27.87 | 27.87 | 3.68% | 680,000 |
| Mar 19, 2025 | 26.52 | 26.52 | 27.15 | 27.15 | 26.35 | 26.35 | 26.88 | 26.88 | 2.99% | 399,400 |
| Mar 18, 2025 | 26.02 | 26.02 | 26.34 | 26.34 | 25.82 | 25.82 | 26.10 | 26.10 | -0.38% | 342,354 |
| Mar 17, 2025 | 26.45 | 26.45 | 27.16 | 27.16 | 26.00 | 26.00 | 26.20 | 26.20 | -1.61% | 340,221 |
| Mar 14, 2025 | 26.44 | 26.44 | 26.90 | 26.90 | 26.22 | 26.22 | 26.63 | 26.63 | 2.86% | 268,300 |
| Mar 13, 2025 | 25.97 | 25.81 | 26.75 | 26.58 | 25.58 | 25.42 | 25.89 | 25.73 | -0.12% | 255,005 |
| Mar 12, 2025 | 26.37 | 26.21 | 26.45 | 26.29 | 25.82 | 25.66 | 25.92 | 25.76 | -0.80% | 245,540 |
| Mar 11, 2025 | 25.13 | 24.98 | 26.48 | 26.32 | 25.09 | 24.94 | 26.13 | 25.97 | 5.70% | 334,378 |
| Mar 10, 2025 | 25.64 | 25.48 | 25.97 | 25.81 | 24.22 | 24.07 | 24.72 | 24.57 | -5.47% | 324,100 |
| Mar 7, 2025 | 26.41 | 26.25 | 26.56 | 26.40 | 25.42 | 25.26 | 26.15 | 25.99 | -1.77% | 285,409 |
| Mar 6, 2025 | 26.09 | 25.93 | 26.70 | 26.54 | 25.87 | 25.71 | 26.62 | 26.46 | 1.22% | 244,000 |
| Mar 5, 2025 | 25.52 | 25.36 | 26.31 | 26.15 | 25.52 | 25.36 | 26.30 | 26.14 | 3.58% | 271,400 |
| Mar 4, 2025 | 25.37 | 25.21 | 26.02 | 25.86 | 24.80 | 24.64 | 25.39 | 25.23 | -2.12% | 337,326 |
| Mar 3, 2025 | 27.06 | 26.89 | 27.18 | 27.01 | 25.71 | 25.55 | 25.94 | 25.78 | -2.74% | 264,821 |
| Feb 28, 2025 | 27.08 | 26.92 | 27.32 | 27.16 | 26.23 | 26.07 | 26.67 | 26.51 | -1.88% | 297,400 |
| Feb 27, 2025 | 27.89 | 27.72 | 27.96 | 27.79 | 27.00 | 26.83 | 27.18 | 27.01 | -2.82% | 275,531 |
| Feb 26, 2025 | 28.01 | 27.84 | 28.74 | 28.57 | 27.52 | 27.35 | 27.97 | 27.80 | 0.32% | 296,335 |
| Feb 25, 2025 | 27.98 | 27.81 | 28.15 | 27.98 | 27.43 | 27.26 | 27.88 | 27.71 | -0.78% | 306,748 |
| Feb 24, 2025 | 28.68 | 28.51 | 29.09 | 28.91 | 28.07 | 27.90 | 28.10 | 27.93 | -1.02% | 265,522 |
| Feb 21, 2025 | 29.34 | 29.15 | 29.50 | 29.31 | 28.35 | 28.17 | 28.39 | 28.21 | -1.80% | 264,746 |
| Feb 20, 2025 | 28.96 | 28.78 | 29.60 | 29.42 | 28.71 | 28.53 | 28.91 | 28.73 | -0.21% | 232,200 |
| Feb 19, 2025 | 28.89 | 28.71 | 29.31 | 29.13 | 28.86 | 28.68 | 28.97 | 28.79 | -1.93% | 254,607 |
| Feb 18, 2025 | 28.76 | 28.58 | 29.84 | 29.66 | 28.58 | 28.41 | 29.54 | 29.36 | 2.75% | 286,308 |
| Feb 14, 2025 | 28.71 | 28.53 | 28.79 | 28.61 | 27.95 | 27.78 | 28.75 | 28.57 | 0.88% | 233,200 |
| Feb 13, 2025 | 28.28 | 28.10 | 28.66 | 28.48 | 27.74 | 27.56 | 28.50 | 28.32 | 1.53% | 186,378 |
| Feb 12, 2025 | 28.71 | 28.54 | 28.85 | 28.68 | 28.04 | 27.87 | 28.07 | 27.90 | -4.39% | 286,025 |
| Feb 11, 2025 | 29.65 | 29.47 | 30.16 | 29.98 | 28.84 | 28.66 | 29.36 | 29.18 | -0.37% | 209,600 |
| Feb 10, 2025 | 29.07 | 28.89 | 29.74 | 29.56 | 28.63 | 28.46 | 29.47 | 29.29 | 5.29% | 307,731 |
| Feb 7, 2025 | 28.38 | 28.21 | 28.98 | 28.80 | 27.99 | 27.82 | 27.99 | 27.82 | -0.92% | 268,202 |
| Feb 6, 2025 | 28.17 | 28.00 | 28.35 | 28.18 | 27.64 | 27.47 | 28.25 | 28.08 | 1.47% | 260,800 |
| Feb 5, 2025 | 28.28 | 28.11 | 28.34 | 28.17 | 27.33 | 27.16 | 27.84 | 27.67 | -0.85% | 296,200 |
| Feb 4, 2025 | 28.12 | 27.95 | 28.54 | 28.37 | 27.85 | 27.68 | 28.08 | 27.91 | -0.25% | 175,400 |