Home

Worthington Steel, Inc. Common Shares (WS)

26.26
+0.00 (0.00%)
NYSE · Last Trade: Jun 26th, 9:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/25/202525.5926.3425.3226.26498,75126.26
6/24/202525.4125.6925.1625.69179,48925.69
6/23/202524.5125.1324.2325.10262,44125.10
6/20/202525.2925.2924.3224.49688,26724.49
6/18/202525.4425.7925.0225.22255,50125.22
6/17/202524.8326.0024.7025.69334,07025.69
6/16/202525.0525.4924.5524.98254,57324.98
6/13/202524.8825.1724.3624.60197,00224.60
6/12/202525.0025.5224.7725.51277,84525.51
6/11/202526.2926.3425.1925.25214,44225.25
6/10/202526.4226.6826.1626.30186,06926.30
6/09/202526.1726.4625.7526.17228,27026.17
6/06/202525.8526.1825.4725.96213,83625.96
6/05/202526.4326.4325.2525.32178,87725.32
6/04/202526.3126.7026.0626.26183,97126.26
6/03/202525.8226.3525.0026.31259,15226.31
6/02/202526.6026.6025.4325.75385,24525.75
5/30/202525.3425.6924.8324.90306,17224.90
5/29/202525.8726.0425.0525.59237,05625.59
5/28/202526.1726.4625.5125.58214,70125.58
5/27/202526.1226.2925.4226.26304,67126.26
5/23/202525.6126.5425.4325.70222,51125.70
5/22/202526.2026.3425.9226.10114,41926.10
5/21/202526.6627.0826.3126.35125,31426.35
5/20/202527.2627.2626.8727.03165,68127.03
5/19/202526.7727.2926.6527.24122,91627.24
5/16/202526.9227.4726.7527.28140,89227.28
5/15/202526.8227.0226.4626.90232,24826.90
5/14/202527.7528.0726.9327.07153,34227.07
5/13/202527.6028.3827.0827.99229,44827.99
5/12/202527.0627.7926.6827.35199,34827.35
5/09/202526.1626.4925.5026.01125,42226.01
5/08/202526.2526.7325.9926.16125,05026.16
5/07/202526.4926.4925.7026.06172,44226.06
5/06/202526.0826.4825.9126.24129,15026.24
5/05/202526.2226.6826.0726.18101,87726.18
5/02/202526.0026.9225.6126.56128,52226.56
5/01/202525.9926.2425.4725.68190,90825.68
4/30/202525.1125.9324.7325.66175,00325.66
4/29/202525.4525.8225.1425.75118,65125.75
4/28/202525.4726.1025.3225.68132,06325.68
4/25/202525.4925.7425.2425.73151,39725.73
4/24/202524.8925.7924.8925.75157,97625.75
4/23/202525.2725.9124.6124.93210,91824.93
4/22/202523.8724.5923.5724.47180,87124.47
4/21/202524.2024.2523.2923.61163,23223.61
4/17/202523.9924.3123.6124.24179,06924.24
4/16/202524.1224.5423.6124.07150,61624.07
4/15/202523.6224.1223.6224.06156,49924.06
4/14/202524.3924.5923.4023.81196,10123.81
4/11/202523.7224.2723.1023.96329,93923.96
4/10/202523.7624.2722.9723.56319,01323.56
4/09/202522.4225.3022.4224.63304,33724.63
4/08/202524.1724.3622.2422.58316,85822.58
4/07/202521.7324.1221.3023.37444,07523.37
4/04/202522.6623.0621.4022.94310,44722.94
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