WS - Worthington Steel, Inc.
39.08
-0.020 -0.051%
Share volume: 203,996
Last Updated: 03-04-2026
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.10
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.85 | $39.85 | $39.94 | $39.94 | $38.44 | $38.44 | $39.08 | $39.08 | 203,996 | $203,996.00 |
| 03-03-2026 | $40.43 | $40.43 | $40.43 | $40.43 | $38.69 | $38.69 | $39.10 | $39.10 | 242,190 | $242,190.00 |
| 03-02-2026 | $41.07 | $41.07 | $42.28 | $42.28 | $40.34 | $40.34 | $42.13 | $42.13 | 276,612 | $276,612.00 |
| 02-27-2026 | $42.96 | $42.96 | $42.96 | $42.96 | $41.45 | $41.45 | $41.56 | $41.56 | 322,541 | $322,541.00 |
| 02-26-2026 | $42.98 | $42.98 | $43.64 | $43.64 | $42.31 | $42.31 | $43.42 | $43.42 | 225,490 | $225,490.00 |
| 02-25-2026 | $43.43 | $43.43 | $43.59 | $43.59 | $42.33 | $42.33 | $43.22 | $43.22 | 178,513 | $178,513.00 |
| 02-24-2026 | $43.87 | $43.87 | $44.42 | $44.42 | $42.98 | $42.98 | $43.02 | $43.02 | 170,015 | $170,015.00 |
| 02-23-2026 | $43.90 | $43.90 | $44.42 | $44.42 | $43.03 | $43.03 | $43.95 | $43.95 | 180,824 | $180,824.00 |
| 02-20-2026 | $43.12 | $43.12 | $44.21 | $44.21 | $42.70 | $42.70 | $44.07 | $44.07 | 301,817 | $301,817.00 |
| 02-19-2026 | $43.25 | $43.25 | $43.98 | $43.98 | $42.68 | $42.68 | $43.56 | $43.56 | 215,809 | $215,809.00 |