Worthington Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.18	32.32	31.62	31.81	-	-2.86%	85,046
Aug 13, 2025	31.70	32.89	31.50	32.74	32.74	3.64%	163,185
Aug 12, 2025	30.14	31.62	30.00	31.59	31.59	5.90%	198,958
Aug 11, 2025	29.90	30.19	29.36	29.83	29.83	-0.37%	153,719
Aug 8, 2025	29.98	30.31	29.81	29.94	29.94	0.81%	126,160
Aug 7, 2025	30.17	30.38	29.43	29.70	29.70	-0.44%	158,972
Aug 6, 2025	30.40	30.50	29.79	29.83	29.83	-1.62%	180,041
Aug 5, 2025	29.91	30.49	29.51	30.32	30.32	2.26%	208,459
Aug 4, 2025	30.02	30.28	29.63	29.65	29.65	-0.57%	177,534
Aug 1, 2025	29.75	30.32	29.41	29.82	29.82	-2.29%	317,622
Jul 31, 2025	30.28	30.54	29.92	30.52	30.52	-0.39%	239,585
Jul 30, 2025	30.63	30.96	30.33	30.64	30.64	0.16%	240,762
Jul 29, 2025	31.80	31.80	30.58	30.59	30.59	-2.46%	168,915
Jul 28, 2025	31.63	31.85	31.27	31.36	31.36	-1.48%	180,192
Jul 25, 2025	31.66	32.04	31.23	31.83	31.83	0.66%	213,305
Jul 24, 2025	32.84	33.09	31.43	31.62	31.62	-4.93%	243,842
Jul 23, 2025	32.28	33.31	32.11	33.26	33.26	4.26%	313,810
Jul 22, 2025	31.82	32.40	31.82	31.90	31.90	0.60%	277,363
Jul 21, 2025	32.34	32.63	31.54	31.71	31.71	-0.66%	245,758
Jul 18, 2025	32.17	32.71	31.47	31.92	31.92	-1.02%	247,310
Jul 17, 2025	31.50	32.49	31.50	32.25	32.25	1.77%	233,688
Jul 16, 2025	31.70	32.15	31.27	31.69	31.69	0.22%	233,532
Jul 15, 2025	32.39	32.66	31.62	31.62	31.62	-2.14%	234,516
Jul 14, 2025	32.47	32.87	31.81	32.31	32.31	-1.64%	180,633
Jul 11, 2025	32.22	32.94	32.10	32.85	32.85	0.83%	253,545
Jul 10, 2025	31.88	32.76	31.57	32.58	32.58	2.55%	248,168
Jul 9, 2025	32.02	32.02	31.11	31.77	31.77	0.06%	166,871
Jul 8, 2025	31.83	32.08	31.49	31.75	31.75	1.31%	265,059
Jul 7, 2025	31.91	32.36	31.25	31.34	31.34	-3.33%	234,440
Jul 3, 2025	31.99	32.58	31.65	32.42	32.42	1.41%	308,876
Jul 2, 2025	30.89	32.11	30.82	31.97	31.97	3.97%	496,184
Jul 1, 2025	29.73	31.18	29.48	30.75	30.75	3.08%	404,205
Jun 30, 2025	32.04	32.04	29.80	29.83	29.83	-6.87%	478,702
Jun 27, 2025	31.51	32.58	31.14	32.03	32.03	1.23%	899,245
Jun 26, 2025	31.66	32.45	29.13	31.64	31.64	20.49%	1,024,698
Jun 25, 2025	25.59	26.34	25.33	26.26	26.26	2.22%	501,866
Jun 24, 2025	25.41	25.69	25.16	25.69	25.69	2.35%	179,509
Jun 23, 2025	24.51	25.13	24.23	25.10	25.10	2.49%	262,444
Jun 20, 2025	25.29	25.29	24.32	24.49	24.49	-2.89%	688,267
Jun 18, 2025	25.44	25.79	25.02	25.22	25.22	-1.83%	255,501
Jun 17, 2025	24.83	26.00	24.70	25.69	25.69	2.84%	334,070
Jun 16, 2025	25.05	25.49	24.56	24.98	24.98	1.54%	254,573
Jun 13, 2025	24.88	25.17	24.36	24.60	24.60	-3.57%	197,002
Jun 12, 2025	25.00	25.52	24.77	25.51	25.35	1.03%	277,845
Jun 11, 2025	26.29	26.34	25.19	25.25	25.09	-3.99%	214,442
Jun 10, 2025	26.42	26.68	26.16	26.30	26.13	0.50%	186,072
Jun 9, 2025	26.17	26.46	25.75	26.17	26.00	0.81%	228,270
Jun 6, 2025	25.85	26.18	25.47	25.96	25.79	2.53%	213,836
Jun 5, 2025	26.43	26.43	25.25	25.32	25.16	-3.58%	178,877
Jun 4, 2025	26.31	26.70	26.06	26.26	26.09	-0.19%	183,974