Worthington Steel, Inc. (WS)
NYSE: WS · Real-Time Price · USD
27.35
+1.34 (5.15%)
At close: May 12, 2025, 4:00 PM
27.35
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.06 | 27.79 | 26.68 | 27.35 | 27.35 | 5.15% | 199,346 |
| May 9, 2025 | 26.16 | 26.49 | 25.50 | 26.01 | 26.01 | -0.57% | 125,422 |
| May 8, 2025 | 26.25 | 26.73 | 25.99 | 26.16 | 26.16 | 0.38% | 125,050 |
| May 7, 2025 | 26.49 | 26.49 | 25.70 | 26.06 | 26.06 | -0.69% | 172,442 |
| May 6, 2025 | 26.08 | 26.48 | 25.91 | 26.24 | 26.24 | 0.23% | 129,156 |
| May 5, 2025 | 26.22 | 26.68 | 26.07 | 26.18 | 26.18 | -1.43% | 101,877 |
| May 2, 2025 | 26.00 | 26.92 | 25.61 | 26.56 | 26.56 | 3.43% | 128,522 |
| May 1, 2025 | 25.99 | 26.24 | 25.47 | 25.68 | 25.68 | 0.08% | 190,908 |
| Apr 30, 2025 | 25.11 | 25.93 | 24.73 | 25.66 | 25.66 | -0.35% | 175,003 |
| Apr 29, 2025 | 25.45 | 25.82 | 25.14 | 25.75 | 25.75 | 0.27% | 118,651 |
| Apr 28, 2025 | 25.47 | 26.10 | 25.32 | 25.68 | 25.68 | -0.19% | 132,063 |
| Apr 25, 2025 | 25.49 | 25.74 | 25.24 | 25.73 | 25.73 | -0.08% | 151,397 |
| Apr 24, 2025 | 24.89 | 25.79 | 24.89 | 25.75 | 25.75 | 3.29% | 157,996 |
| Apr 23, 2025 | 25.27 | 25.91 | 24.61 | 24.93 | 24.93 | 1.88% | 210,918 |
| Apr 22, 2025 | 23.87 | 24.59 | 23.57 | 24.47 | 24.47 | 3.64% | 180,871 |
| Apr 21, 2025 | 24.20 | 24.26 | 23.29 | 23.61 | 23.61 | -2.60% | 163,232 |
| Apr 17, 2025 | 23.99 | 24.31 | 23.61 | 24.24 | 24.24 | 0.71% | 179,069 |
| Apr 16, 2025 | 24.12 | 24.54 | 23.61 | 24.07 | 24.07 | 0.04% | 150,616 |
| Apr 15, 2025 | 23.62 | 24.12 | 23.62 | 24.06 | 24.06 | 1.05% | 156,499 |
| Apr 14, 2025 | 24.39 | 24.60 | 23.40 | 23.81 | 23.81 | -0.63% | 196,104 |
| Apr 11, 2025 | 23.72 | 24.27 | 23.10 | 23.96 | 23.96 | 1.70% | 329,939 |
| Apr 10, 2025 | 23.76 | 24.27 | 22.97 | 23.56 | 23.56 | -4.34% | 319,013 |
| Apr 9, 2025 | 22.42 | 25.31 | 22.42 | 24.63 | 24.63 | 9.08% | 304,344 |
| Apr 8, 2025 | 24.17 | 24.36 | 22.24 | 22.58 | 22.58 | -3.38% | 316,864 |
| Apr 7, 2025 | 21.73 | 24.34 | 21.30 | 23.37 | 23.37 | 1.87% | 442,675 |
| Apr 4, 2025 | 22.66 | 23.06 | 21.40 | 22.94 | 22.94 | -2.26% | 310,447 |
| Apr 3, 2025 | 24.09 | 24.61 | 23.11 | 23.47 | 23.47 | -9.38% | 217,565 |
| Apr 2, 2025 | 24.88 | 25.97 | 24.72 | 25.90 | 25.90 | 2.05% | 126,373 |
| Apr 1, 2025 | 25.16 | 25.60 | 24.93 | 25.38 | 25.38 | 0.20% | 144,444 |
| Mar 31, 2025 | 25.12 | 25.38 | 24.70 | 25.33 | 25.33 | -1.09% | 193,843 |
| Mar 28, 2025 | 26.46 | 26.90 | 25.59 | 25.61 | 25.61 | -3.58% | 225,965 |
| Mar 27, 2025 | 25.95 | 26.62 | 25.88 | 26.56 | 26.56 | 1.57% | 202,958 |
| Mar 26, 2025 | 26.43 | 26.73 | 25.74 | 26.15 | 26.15 | -0.72% | 245,168 |
| Mar 25, 2025 | 26.26 | 27.04 | 26.13 | 26.34 | 26.34 | -1.39% | 318,086 |
| Mar 24, 2025 | 26.97 | 27.06 | 26.08 | 26.71 | 26.71 | 2.02% | 301,849 |
| Mar 21, 2025 | 27.24 | 27.58 | 25.75 | 26.18 | 26.18 | -6.06% | 2,838,367 |
| Mar 20, 2025 | 25.56 | 29.03 | 25.35 | 27.87 | 27.87 | 3.68% | 679,997 |
| Mar 19, 2025 | 26.52 | 27.15 | 26.35 | 26.88 | 26.88 | 2.99% | 399,356 |
| Mar 18, 2025 | 26.02 | 26.34 | 25.82 | 26.10 | 26.10 | -0.38% | 342,354 |
| Mar 17, 2025 | 26.45 | 27.16 | 26.00 | 26.20 | 26.20 | -1.61% | 340,221 |
| Mar 14, 2025 | 26.44 | 26.90 | 26.22 | 26.63 | 26.63 | 2.86% | 268,262 |
| Mar 13, 2025 | 25.97 | 26.75 | 25.58 | 25.89 | 25.74 | -0.12% | 255,005 |
| Mar 12, 2025 | 26.37 | 26.45 | 25.82 | 25.92 | 25.77 | -0.80% | 245,540 |
| Mar 11, 2025 | 25.13 | 26.48 | 25.09 | 26.13 | 25.97 | 5.70% | 334,378 |
| Mar 10, 2025 | 25.64 | 25.97 | 24.22 | 24.72 | 24.57 | -5.47% | 323,945 |
| Mar 7, 2025 | 26.41 | 26.56 | 25.42 | 26.15 | 25.99 | -1.77% | 285,409 |
| Mar 6, 2025 | 26.09 | 26.70 | 25.87 | 26.62 | 26.46 | 1.22% | 243,968 |
| Mar 5, 2025 | 25.52 | 26.31 | 25.52 | 26.30 | 26.14 | 3.58% | 271,381 |
| Mar 4, 2025 | 25.37 | 26.02 | 24.80 | 25.39 | 25.24 | -2.12% | 337,326 |
| Mar 3, 2025 | 27.06 | 27.18 | 25.71 | 25.94 | 25.79 | -2.74% | 264,821 |