Worthington Steel Inc. (WS)
NYSE: WS
· Real-Time Price · USD
31.60
0.03 (0.10%)
At close: Oct 03, 2025, 3:59 PM
32.23
2.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.80 | 32.29 | 31.59 | 31.60 | 31.60 | 0.10% | 225,221 |
| Oct 2, 2025 | 31.53 | 31.75 | 30.76 | 31.57 | 31.57 | 1.22% | 208,700 |
| Oct 1, 2025 | 30.09 | 31.50 | 30.09 | 31.19 | 31.19 | 2.63% | 240,410 |
| Sep 30, 2025 | 30.09 | 30.55 | 29.78 | 30.39 | 30.39 | -0.23% | 291,715 |
| Sep 29, 2025 | 30.80 | 30.80 | 30.04 | 30.46 | 30.46 | 0.86% | 455,214 |
| Sep 26, 2025 | 29.39 | 30.29 | 29.35 | 30.20 | 30.20 | 3.67% | 504,126 |
| Sep 25, 2025 | 29.05 | 31.88 | 27.78 | 29.13 | 29.13 | -14.25% | 854,914 |
| Sep 24, 2025 | 33.06 | 34.10 | 33.06 | 33.97 | 33.97 | 2.78% | 517,600 |
| Sep 23, 2025 | 33.76 | 34.24 | 33.04 | 33.05 | 33.05 | -1.87% | 317,932 |
| Sep 22, 2025 | 33.56 | 33.90 | 33.03 | 33.68 | 33.68 | 0.33% | 332,400 |
| Sep 19, 2025 | 33.75 | 33.75 | 33.24 | 33.57 | 33.57 | -0.21% | 1,391,200 |
| Sep 18, 2025 | 33.21 | 33.87 | 32.61 | 33.64 | 33.64 | 1.66% | 242,200 |
| Sep 17, 2025 | 33.49 | 34.37 | 32.94 | 33.09 | 33.09 | -1.37% | 330,592 |
| Sep 16, 2025 | 33.97 | 34.14 | 33.24 | 33.55 | 33.55 | 0.51% | 250,100 |
| Sep 15, 2025 | 33.58 | 33.87 | 33.27 | 33.38 | 33.38 | 0.15% | 177,000 |
| Sep 12, 2025 | 33.16 | 33.44 | 32.64 | 33.33 | 33.33 | -0.39% | 245,300 |
| Sep 11, 2025 | 31.95 | 33.50 | 31.95 | 33.46 | 33.30 | 4.60% | 246,400 |
| Sep 10, 2025 | 31.02 | 32.01 | 30.78 | 31.99 | 31.84 | 3.36% | 228,600 |
| Sep 9, 2025 | 31.93 | 32.43 | 30.68 | 30.95 | 30.80 | -3.19% | 194,622 |
| Sep 8, 2025 | 32.70 | 33.05 | 31.95 | 31.97 | 31.82 | -3.21% | 273,000 |
Page 1 of 24