Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.14	36.85	35.79	35.92	35.92	-1.18%	182,578
Dec 4, 2025	36.12	36.47	35.80	36.35	36.35	-0.22%	164,740
Dec 3, 2025	34.29	36.96	34.19	36.43	36.43	6.33%	246,841
Dec 2, 2025	34.41	34.54	33.96	34.26	34.26	0.20%	87,193
Dec 1, 2025	33.50	34.45	33.40	34.19	34.19	1.30%	107,862
Nov 28, 2025	33.78	34.00	33.45	33.75	33.75	-0.38%	83,662
Nov 26, 2025	33.47	34.32	33.47	33.88	33.88	0.59%	265,466
Nov 25, 2025	32.48	34.06	32.37	33.68	33.68	4.47%	228,716
Nov 24, 2025	31.81	32.50	30.80	32.24	32.24	0.69%	172,516
Nov 21, 2025	30.71	32.19	30.43	32.02	32.02	4.30%	169,591
Nov 20, 2025	31.73	32.23	30.70	30.70	30.70	-1.89%	169,693
Nov 19, 2025	30.85	31.44	30.85	31.29	31.29	1.82%	154,162
Nov 18, 2025	30.54	31.05	30.29	30.73	30.73	-0.39%	158,577
Nov 17, 2025	31.40	31.94	30.77	30.85	30.85	-2.59%	188,008
Nov 14, 2025	31.20	32.00	30.88	31.67	31.67	-0.31%	144,423
Nov 13, 2025	31.97	32.19	31.35	31.77	31.77	-1.12%	213,512
Nov 12, 2025	31.60	32.59	31.60	32.13	32.13	2.36%	185,584
Nov 11, 2025	31.47	31.80	31.32	31.39	31.39	-1.23%	104,161
Nov 10, 2025	31.94	31.94	31.10	31.78	31.78	0.89%	136,658
Nov 7, 2025	31.35	31.68	31.29	31.50	31.50	0.51%	117,295
Nov 6, 2025	31.55	31.81	31.34	31.34	31.34	-1.07%	124,461
Nov 5, 2025	31.03	32.05	30.51	31.68	31.68	2.69%	265,299
Nov 4, 2025	31.09	31.45	30.80	30.85	30.85	-2.93%	147,653
Nov 3, 2025	31.99	31.99	30.80	31.78	31.78	-0.66%	214,534
Oct 31, 2025	31.27	32.37	31.16	31.99	31.99	1.91%	174,289
Oct 30, 2025	31.26	31.60	30.85	31.39	31.39	-1.38%	264,829
Oct 29, 2025	31.60	32.50	31.46	31.83	31.83	-0.13%	277,614
Oct 28, 2025	31.25	31.99	31.25	31.87	31.87	1.43%	173,802
Oct 27, 2025	31.47	31.85	31.27	31.42	31.42	-0.16%	144,465
Oct 24, 2025	31.19	31.70	31.13	31.47	31.47	1.29%	146,216
Oct 23, 2025	30.19	31.44	30.19	31.07	31.07	3.05%	263,774
Oct 22, 2025	30.57	30.57	29.87	30.15	30.15	-1.28%	193,525
Oct 21, 2025	31.01	31.16	30.53	30.54	30.54	-2.55%	212,095
Oct 20, 2025	30.67	31.46	30.29	31.34	31.34	3.16%	261,151
Oct 17, 2025	29.77	30.68	29.61	30.38	30.38	1.06%	185,087
Oct 16, 2025	30.77	30.83	29.64	30.06	30.06	-1.99%	255,488
Oct 15, 2025	30.88	31.28	30.46	30.67	30.67	-	243,233
Oct 14, 2025	29.39	31.05	29.39	30.67	30.67	1.89%	185,380
Oct 13, 2025	29.93	30.86	29.58	30.10	30.10	3.08%	181,153
Oct 10, 2025	30.68	30.79	29.20	29.20	29.20	-4.76%	197,298
Oct 9, 2025	31.63	32.22	30.62	30.66	30.66	-2.67%	187,595
Oct 8, 2025	31.20	31.68	31.07	31.50	31.50	1.81%	179,503
Oct 7, 2025	31.03	31.39	30.65	30.94	30.94	-0.32%	231,407
Oct 6, 2025	31.65	31.79	31.00	31.04	31.04	-1.77%	217,273
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%	208,653
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