Worthington Steel Inc. (WS)
NYSE: WS
· Real-Time Price · USD
30.98
-0.99 (-3.10%)
At close: Sep 09, 2025, 3:59 PM
30.35
-2.03%
After-hours: Sep 09, 2025, 06:05 PM EDT
WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.93 | 32.43 | 30.68 | 30.95 | 30.95 | -3.19% | 194,620 |
| Sep 8, 2025 | 32.70 | 33.05 | 31.95 | 31.97 | 31.97 | -3.21% | 273,000 |
| Sep 5, 2025 | 32.77 | 33.70 | 32.58 | 33.03 | 33.03 | 1.10% | 169,100 |
| Sep 4, 2025 | 32.23 | 32.73 | 31.74 | 32.67 | 32.67 | 1.74% | 141,328 |
| Sep 3, 2025 | 32.02 | 32.61 | 31.81 | 32.11 | 32.11 | -0.80% | 167,900 |
| Sep 2, 2025 | 32.68 | 32.86 | 32.22 | 32.37 | 32.37 | -2.79% | 159,900 |
| Aug 29, 2025 | 33.46 | 33.60 | 33.08 | 33.30 | 33.30 | -0.24% | 151,300 |
| Aug 28, 2025 | 33.46 | 33.73 | 33.01 | 33.38 | 33.38 | 0.18% | 227,500 |
| Aug 27, 2025 | 33.45 | 33.86 | 33.04 | 33.32 | 33.32 | -0.80% | 210,253 |
| Aug 26, 2025 | 33.38 | 33.75 | 33.25 | 33.59 | 33.59 | 1.21% | 217,400 |
| Aug 25, 2025 | 33.19 | 33.80 | 33.15 | 33.19 | 33.19 | -0.06% | 221,000 |
| Aug 22, 2025 | 31.52 | 33.48 | 31.37 | 33.21 | 33.21 | 5.76% | 280,474 |
| Aug 21, 2025 | 31.44 | 31.73 | 30.86 | 31.40 | 31.40 | -0.73% | 162,907 |
| Aug 20, 2025 | 32.15 | 32.24 | 31.59 | 31.63 | 31.63 | -1.62% | 190,300 |
| Aug 19, 2025 | 31.67 | 32.16 | 31.52 | 32.15 | 32.15 | 1.68% | 149,250 |
| Aug 18, 2025 | 31.74 | 31.88 | 31.35 | 31.62 | 31.62 | -0.09% | 156,618 |
| Aug 15, 2025 | 32.47 | 32.47 | 31.62 | 31.65 | 31.65 | -1.98% | 189,000 |
| Aug 14, 2025 | 32.18 | 32.32 | 31.62 | 32.29 | 32.29 | -1.37% | 225,500 |
| Aug 13, 2025 | 31.70 | 32.89 | 31.50 | 32.74 | 32.74 | 3.64% | 163,200 |
| Aug 12, 2025 | 30.14 | 31.62 | 30.00 | 31.59 | 31.59 | 5.90% | 199,000 |