Home

Worthington Steel, Inc. Common Shares (WS)

22.94
-0.53 (-2.26%)
NYSE · Last Trade: Apr 4th, 10:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Worthington Steel, Inc. Common Shares (WS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202522.6622.9521.4022.94310,44722.94
4/03/202524.0924.6123.1123.47217,55723.47
4/02/202524.8825.9724.7225.90126,36225.90
4/01/202525.1625.6024.9325.38144,44425.38
3/31/202525.1225.3824.7025.33193,84325.33
3/28/202526.4626.9025.5925.61225,96525.61
3/27/202525.9526.6225.8826.56202,95826.56
3/26/202526.4326.7325.7326.15245,16626.15
3/25/202526.2627.0426.1326.34318,08626.34
3/24/202526.9727.0626.0826.71301,84926.71
3/21/202527.2427.5725.7526.182,838,36726.18
3/20/202525.5629.0325.3527.87679,99727.87
3/19/202526.5227.1526.3526.88399,04926.88
3/18/202526.0226.3425.8226.10342,33426.10
3/17/202526.4527.1626.0026.20340,20226.20
3/14/202526.4426.9026.2126.63268,26226.63
3/13/202525.9726.7525.5825.89254,96525.73
3/12/202526.3726.4525.8225.92245,53925.76
3/11/202525.1326.4825.0926.13334,37025.97
3/10/202525.6425.9724.2224.72324,06724.57
3/07/202526.4126.5625.4226.15285,40925.99
3/06/202526.0926.7025.8726.62243,96826.46
3/05/202525.5226.3125.5226.30271,36126.14
3/04/202525.3726.0224.8025.39337,31625.23
3/03/202527.0627.1825.7125.94264,81125.78
2/28/202527.0827.3226.2326.67297,39126.51
2/27/202527.8927.9627.0027.18275,49827.01
2/26/202528.0128.7427.5227.97296,33527.80
2/25/202527.9828.1527.4327.88306,74827.71
2/24/202528.6829.0928.0728.10265,52227.93
2/21/202529.3429.5028.3528.39264,74628.21
2/20/202528.9629.6028.7128.91232,17428.73
2/19/202528.8929.3028.8628.97254,60728.79
2/18/202528.7629.8428.5729.54286,30829.36
2/14/202528.7128.7927.9528.75233,19128.57
2/13/202528.2828.6627.7428.50186,34328.32
2/12/202528.7128.8528.0428.07286,01527.90
2/11/202529.6530.1628.8429.36209,55929.18
2/10/202529.0729.7428.6329.47306,16129.29
2/07/202528.3828.9827.9927.99268,20227.82
2/06/202528.1728.3527.6428.25260,78828.08
2/05/202528.2828.3427.3327.84296,17227.67
2/04/202528.1228.5427.8528.08175,39327.91
2/03/202528.3229.2128.0528.15215,64027.98
1/31/202530.1630.5629.0029.05319,56928.87
1/30/202530.8731.0129.9630.20167,08530.01
1/29/202530.0731.0129.8130.58293,82230.39
1/28/202529.0730.2728.7530.08236,69529.89
1/27/202529.5629.9328.8028.97198,79928.79
1/24/202530.1030.4129.4629.79186,59929.61
1/23/202530.2630.6029.3729.99360,15429.80
1/22/202531.0631.4930.3830.59302,30730.40
1/21/202530.8431.5730.5531.08252,38330.89
1/17/202530.6230.9829.9430.33168,48530.14
1/16/202530.6830.9630.1730.19165,48830.00
1/15/202530.6331.0630.0931.00199,25630.81
1/14/202529.3829.9329.2429.70204,80229.52
1/13/202528.7529.8928.7529.24296,16229.06
1/10/202529.9030.2729.1329.15316,35228.97
1/08/202530.2330.4829.6830.20242,75830.01
1/07/202530.7831.1730.2130.73427,57430.54
1/06/202530.8032.0330.7130.74440,14130.55