WS - Worthington Steel, Inc.
35.67
1.270 3.560%
Share volume: 168,725
Last Updated: 04-20-2026
Steel Works/Blast Furnaces & Steel Works:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$34.40
1.27
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.33 | $34.33 | $35.82 | $35.82 | $34.24 | $34.24 | $35.67 | $35.67 | 168,725 | $168,725.00 |
| 04-17-2026 | $32.81 | $32.81 | $34.41 | $34.41 | $32.73 | $32.73 | $34.40 | $34.40 | 218,308 | $218,308.00 |
| 04-16-2026 | $32.79 | $32.79 | $33.73 | $33.73 | $32.18 | $32.18 | $32.24 | $32.24 | 228,311 | $228,311.00 |
| 04-15-2026 | $33.68 | $33.68 | $33.75 | $33.75 | $32.66 | $32.66 | $32.77 | $32.77 | 162,866 | $162,866.00 |
| 04-14-2026 | $34.58 | $34.58 | $34.82 | $34.82 | $33.84 | $33.84 | $33.86 | $33.86 | 222,071 | $222,071.00 |
| 04-13-2026 | $34.73 | $34.73 | $34.73 | $34.73 | $33.95 | $33.95 | $34.47 | $34.47 | 192,202 | $192,202.00 |
| 04-10-2026 | $34.77 | $34.77 | $35.58 | $35.58 | $33.77 | $33.77 | $35.05 | $35.05 | 310,447 | $310,447.00 |
| 04-09-2026 | $33.01 | $33.01 | $34.72 | $34.72 | $32.03 | $32.03 | $34.43 | $34.43 | 324,202 | $324,202.00 |
| 04-08-2026 | $32.79 | $32.79 | $33.78 | $33.78 | $32.48 | $32.48 | $33.51 | $33.51 | 368,557 | $368,557.00 |
| 04-07-2026 | $29.88 | $29.88 | $31.00 | $31.00 | $29.88 | $29.88 | $30.96 | $30.96 | 312,459 | $312,459.00 |