Dark

WS
Worthington Steel, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:53 PM EDT

36.31USD+3.051%(+1.08)360,452

30.67Bid 41.10Ask 10.43Spread

Pre-market

0.00USD-100.000%(-35.23)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

36.33USD+0.069%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	35.1400	36.310000	34.4000	36.3100	+3.066%	360,452	0.000%
2026-09-30	36.0500	36.100000	35.1800	35.2300	-1.150%	385,396	+3.066%
2026-09-29	36.9600	37.255000	35.0600	35.6400	-3.336%	393,734	+1.880%
2026-09-28	35.6600	36.920000	35.4000	36.8700	+1.682%	330,910	-1.519%
2026-09-25	35.3800	36.445000	35.1650	36.2600	+2.198%	198,531	+0.138%
2026-09-24	34.5900	36.700000	34.4900	35.4800	+2.218%	355,816	+2.339%
2026-09-23	34.3200	35.050000	33.5701	34.7100	-0.544%	224,556	+4.610%
2026-09-22	33.4100	35.030000	33.3300	34.9000	+4.679%	344,805	+4.040%
2026-09-21	33.4800	33.860000	32.9050	33.3400	+0.030%	173,110	+8.908%
2026-09-18	33.7800	33.780000	32.8500	33.3300	-1.274%	896,197	+8.941%
2026-09-17	34.1200	34.167300	33.0300	33.7600	+1.290%	218,559	+7.553%
2026-09-16	32.8700	33.720000	32.5700	33.3300	+2.680%	271,505	+8.941%
2026-09-15	32.6400	32.700000	32.0600	32.4600	+0.340%	386,429	+11.861%
2026-09-14	33.2300	33.759900	32.3100	32.3500	-4.572%	252,132	+12.241%
2026-09-11	34.3900	34.470000	33.2837	33.9000	+0.444%	173,480	+7.109%
2026-09-10	34.0000	34.919900	33.4500	33.7500	-2.202%	197,547	+7.585%
2026-09-09	35.7200	35.825000	34.1300	34.5100	-3.035%	280,248	+5.216%
2026-09-08	36.0600	36.340000	35.4400	35.5900	-1.604%	281,134	+2.023%
2026-09-04	35.8000	36.290000	35.1000	36.1700	+0.500%	211,308	+0.387%
2026-09-03	36.8600	36.860000	34.9600	35.9900	-0.083%	267,579	+0.889%
2026-09-02	34.4900	36.556900	34.4900	36.0200	+5.910%	514,709	+0.805%
2026-09-01	33.9800	34.495100	33.7000	34.0100	-1.277%	268,002	+6.763%
2026-08-31	34.2800	34.980000	33.7650	34.4500	+1.145%	288,754	+5.399%
2026-08-28	34.5300	35.910000	33.8000	34.0600	-0.758%	206,800	+6.606%
2026-08-27	34.1300	35.295000	33.4900	34.3200	+1.179%	242,251	+5.798%
2026-08-26	34.0500	34.490000	33.6000	33.9200	-0.265%	278,225	+7.046%
2026-08-25	33.7100	34.140000	33.3900	34.0100	+1.887%	241,103	+6.763%
2026-08-24	35.2000	36.030000	33.3400	33.3800	-4.437%	212,591	+8.778%
2026-08-21	34.7600	35.315000	34.1100	34.9300	+2.887%	322,613	+3.951%
2026-08-20	35.2000	35.855000	33.5700	33.9500	-5.747%	316,955	+6.951%
2026-08-19	37.4900	37.970000	35.2950	36.0200	-2.199%	249,416	+0.805%
2026-08-18	37.9200	37.920000	36.1700	36.8300	-2.746%	226,328	-1.412%
2026-08-17	37.8300	38.140000	36.0000	37.8700	-0.185%	158,135	-4.119%
2026-08-14	38.1300	38.560000	37.4666	37.9400	-0.263%	148,471	-4.296%
2026-08-13	38.5300	38.530000	37.6900	38.0400	0.000%	137,913	-4.548%
2026-08-12	38.2600	38.550000	36.9000	38.0400	+0.742%	173,676	-4.548%
2026-08-11	38.5600	39.159900	37.7100	37.7600	-0.944%	203,853	-3.840%
2026-08-10	38.3100	39.210000	37.7184	38.1200	-0.366%	130,814	-4.748%
2026-08-07	37.2500	38.415000	36.9514	38.2600	+3.294%	162,390	-5.097%
2026-08-06	38.2900	38.780000	37.0000	37.0400	-2.757%	217,085	-1.971%
2026-08-05	38.2200	39.032300	35.1200	38.0900	+0.554%	207,438	-4.673%
2026-08-04	36.8100	38.360000	36.2400	37.8800	+4.009%	266,594	-4.145%
2026-08-03	35.5300	36.715000	35.2650	36.4200	+1.139%	184,481	-0.302%
2026-07-31	35.3200	36.470000	35.0000	36.0100	+2.505%	345,270	+0.833%
2026-07-30	36.2200	36.550491	35.0800	35.1300	-1.569%	194,638	+3.359%
2026-07-29	37.7500	37.780000	35.3050	35.6900	-6.399%	223,765	+1.737%
2026-07-28	37.3100	38.495000	36.4950	38.1300	+3.727%	281,706	-4.773%
2026-07-27	36.3400	36.770000	35.5800	36.7600	+2.168%	205,777	-1.224%
2026-07-24	35.9900	36.550000	35.2400	35.9800	0.000%	225,434	+0.917%
2026-07-23	35.4000	36.320000	34.8700	35.9800	+1.324%	213,938	+0.917%
2026-07-22	35.7500	36.600000	34.8800	35.5100	-0.838%	247,622	+2.253%
2026-07-21	35.7700	36.270000	35.4800	35.8100	+1.617%	214,504	+1.396%
2026-07-20	35.8200	35.900000	35.0500	35.2400	-0.255%	180,739	+3.036%
2026-07-17	34.3000	35.610000	33.9050	35.3300	+0.598%	233,095	+2.774%
2026-07-16	34.6700	35.250000	34.6072	35.1200	+0.949%	194,687	+3.388%
2026-07-15	34.4500	34.980000	33.7600	34.7900	+2.504%	284,958	+4.369%
2026-07-14	33.4600	34.060000	32.8900	33.9400	+3.476%	238,671	+6.983%
2026-07-13	33.1900	34.099900	32.7200	32.8000	-0.756%	178,543	+10.701%
2026-07-10	31.7100	33.590000	31.7100	33.0500	+3.185%	234,921	+9.864%
2026-07-09	32.4200	32.840000	31.9800	32.0300	-0.373%	240,454	+13.362%
2026-07-08	31.7600	32.340000	31.4900	32.1500	-0.031%	397,435	+12.939%
2026-07-07	32.5000	32.765000	31.2000	32.1600	-1.471%	303,076	+12.904%
2026-07-06	32.2100	33.000000	32.0200	32.6400	+1.936%	251,484	+11.244%
2026-07-02	32.3200	33.440000	31.4800	32.0200	-0.373%	336,934	+13.398%
2026-07-01	33.3100	33.320000	32.1000	32.1400	-4.288%	395,067	+12.974%
2026-06-30	35.2300	35.437500	33.4750	33.5800	-4.494%	417,931	+8.130%
2026-06-29	37.9000	38.140000	34.6400	35.1600	-8.841%	557,847	+3.271%
2026-06-26	36.0600	38.770000	35.8400	38.5700	+4.724%	1,404,222	-5.859%
2026-06-25	38.0300	38.860000	35.0000	36.8300	-7.042%	537,515	-1.412%
2026-06-24	40.2000	41.310000	39.5200	39.6200	-0.352%	484,386	-8.354%
2026-06-23	39.4400	40.149900	39.2600	39.7600	-1.144%	229,645	-8.677%
2026-06-22	40.5100	41.080000	39.6100	40.2200	-1.252%	285,069	-9.722%
2026-06-18	39.5600	40.810000	38.6150	40.7300	+3.903%	1,033,707	-10.852%
2026-06-17	40.4200	41.565000	39.0100	39.2000	-3.567%	285,797	-7.372%
2026-06-16	42.3000	43.052000	40.3000	40.6500	-2.495%	261,688	-10.677%
2026-06-15	44.1500	44.550000	41.6700	41.6900	-4.051%	253,203	-12.905%
2026-06-12	43.9400	44.940000	43.1100	43.4500	-0.115%	187,963	-16.433%
2026-06-11	41.8000	43.520000	41.1950	43.5000	+5.891%	294,067	-16.529%
2026-06-10	41.9200	42.250000	41.0000	41.0800	-2.097%	318,473	-11.611%
2026-06-09	42.2900	42.770000	40.4700	41.9600	+0.938%	210,467	-13.465%
2026-06-08	42.1700	42.770000	41.3050	41.5700	+0.120%	257,348	-12.653%
2026-06-05	42.2600	42.500000	40.6800	41.5200	-2.991%	229,169	-12.548%
2026-06-04	42.0200	42.920000	41.3700	42.8000	+1.446%	256,014	-15.164%
2026-06-03	43.0600	43.585000	42.1200	42.1900	-3.676%	174,387	-13.937%
2026-06-02	42.6400	45.070000	42.6400	43.8000	+2.648%	253,030	-17.100%
2026-06-01	41.9200	43.080000	41.0300	42.6700	+1.138%	192,134	-14.905%
2026-05-29	42.0800	42.520000	41.2200	42.1900	+0.024%	194,644	-13.937%
2026-05-28	41.7900	42.210000	40.6500	42.1800	-0.213%	146,486	-13.917%
2026-05-27	41.4500	42.660000	41.3600	42.2700	+2.398%	177,191	-14.100%
2026-05-26	40.8700	41.780000	40.5700	41.2800	+2.968%	273,848	-12.040%
2026-05-22	39.0000	40.475000	39.0000	40.0900	+2.795%	261,081	-9.429%
2026-05-21	38.4000	39.200000	37.9655	39.0000	-0.409%	262,243	-6.897%
2026-05-20	37.8800	39.180000	37.6450	39.1600	+4.232%	217,023	-7.278%
2026-05-19	37.8900	37.890000	36.2100	37.5700	-2.466%	217,266	-3.354%
2026-05-18	38.7900	39.910000	38.0300	38.5200	-1.053%	212,836	-5.737%
2026-05-15	39.5400	39.755000	38.3600	38.9300	-4.255%	245,307	-6.730%
2026-05-14	40.3000	40.840000	39.9600	40.6600	+0.893%	116,727	-10.698%
2026-05-13	39.2400	40.990000	38.5300	40.3000	+2.990%	205,121	-9.901%
2026-05-12	40.1200	40.365000	38.4500	39.1300	-3.478%	240,985	-7.207%
2026-05-11	40.6000	41.840000	39.8000	40.5400	+0.272%	321,353	-10.434%
2026-05-08	40.8400	41.540000	39.8800	40.4300	0.000%	213,247	-10.190%
2026-05-07	41.8500	42.490000	40.3400	40.4300	-3.462%	279,833	-10.190%
2026-05-06	41.2500	42.680000	40.3940	41.8800	+3.998%	299,052	-13.300%
2026-05-05	38.5800	41.420000	38.3700	40.2700	+5.807%	295,604	-9.834%
2026-05-04	38.8800	39.210000	37.7555	38.0600	-2.834%	244,411	-4.598%
2026-05-01	38.1900	39.220000	37.8550	39.1700	+1.926%	187,764	-7.302%
2026-04-30	36.7800	39.100000	36.2700	38.4300	+5.577%	271,128	-5.517%
2026-04-29	37.4800	37.570000	36.2900	36.4000	-3.371%	249,465	-0.247%
2026-04-28	37.5000	38.174500	37.1200	37.6700	-0.106%	159,448	-3.610%
2026-04-27	39.7000	39.986700	37.5792	37.7100	-0.079%	261,255	-3.713%
2026-04-24	35.7700	37.840000	35.7700	37.7400	+5.331%	239,678	-3.789%
2026-04-23	35.8100	36.200000	35.0616	35.8300	+0.056%	187,896	+1.340%
2026-04-22	35.9100	36.215000	35.5000	35.8100	+0.308%	141,351	+1.396%
2026-04-21	35.7600	36.900000	35.6200	35.7000	+0.084%	205,948	+1.709%
2026-04-20	34.3300	35.820000	34.2350	35.6700	+3.692%	168,625	+1.794%
2026-04-17	32.8100	34.410000	32.7250	34.4000	+6.700%	218,309	+5.552%
2026-04-16	32.7900	33.730000	32.1800	32.2400	-1.617%	228,312	+12.624%
2026-04-15	33.6800	33.750000	32.6600	32.7700	-3.219%	162,866	+10.803%
2026-04-14	34.5800	34.820000	33.8400	33.8600	-1.770%	222,071	+7.236%
2026-04-13	34.7300	34.730000	33.9500	34.4700	-1.655%	192,203	+5.338%
2026-04-10	34.7700	35.580000	33.7700	35.0500	+1.801%	310,447	+3.595%
2026-04-09	33.0100	34.720000	32.0300	34.4300	+2.745%	324,203	+5.460%
2026-04-08	32.7900	33.780000	32.4800	33.5100	+8.236%	368,557	+8.356%
2026-04-07	29.8800	31.000000	29.8800	30.9600	+2.618%	312,459	+17.280%
2026-04-06	29.9100	30.457000	29.1800	30.1700	-0.264%	254,057	+20.351%
2026-04-02	30.6100	31.920000	29.6300	30.2500	-2.671%	414,873	+20.033%
2026-04-01	30.5700	31.620000	30.2877	31.0800	+2.405%	388,532	+16.828%
2026-03-31	29.5800	30.660000	29.3700	30.3500	+5.675%	388,505	+19.638%
2026-03-30	28.8300	29.600000	28.2300	28.7200	+2.206%	324,665	+26.428%
2026-03-27	29.0700	29.480000	27.2200	28.1000	-5.673%	557,814	+29.217%
2026-03-26	29.8000	31.685000	28.4000	29.7900	-14.910%	893,849	+21.887%
2026-03-25	34.3300	35.260000	34.0700	35.0100	+3.183%	458,388	+3.713%
2026-03-24	32.2800	34.110000	32.2800	33.9300	+3.984%	210,501	+7.014%
2026-03-23	31.8300	33.600000	31.8200	32.6300	+3.423%	311,560	+11.278%
2026-03-20	31.3800	31.770000	30.9793	31.5500	+0.606%	1,434,483	+15.087%
2026-03-19	31.2300	32.080000	30.9096	31.3600	-1.041%	357,202	+15.784%
2026-03-18	32.4400	32.560000	31.6000	31.6900	-2.642%	314,978	+14.579%
2026-03-17	32.6000	33.176500	32.1800	32.5500	+0.836%	272,086	+11.551%
2026-03-16	33.0400	33.440000	31.9300	32.2800	-0.093%	291,183	+12.485%
2026-03-13	32.6900	33.160000	31.3800	32.3100	-1.132%	389,612	+12.380%
2026-03-12	33.3900	33.790000	32.3101	32.6800	-4.444%	292,816	+11.108%
2026-03-11	35.8000	36.000000	34.1000	34.2000	-5.368%	295,280	+6.170%
2026-03-10	36.4100	37.380000	35.7600	36.1400	-1.927%	290,646	+0.470%
2026-03-09	36.3600	37.225000	35.6000	36.8500	-1.812%	271,036	-1.465%
2026-03-06	38.0000	38.220000	36.4900	37.5300	-2.443%	248,520	-3.251%
2026-03-05	38.4900	38.950000	38.1500	38.4700	-1.561%	207,289	-5.615%
2026-03-04	39.8500	39.940000	38.4400	39.0800	-0.051%	204,023	-7.088%
2026-03-03	40.4300	40.430000	38.6900	39.1000	-7.192%	242,190	-7.136%
2026-03-02	41.0700	42.280000	40.3400	42.1300	+1.372%	276,613	-13.814%
2026-02-27	42.9600	42.960000	41.4500	41.5600	-4.284%	322,488	-12.632%
2026-02-26	42.9800	43.640000	42.3100	43.4200	+0.463%	225,368	-16.375%
2026-02-25	43.4300	43.590000	42.3300	43.2200	+0.465%	178,514	-15.988%
2026-02-24	43.8700	44.420000	42.9800	43.0200	-2.116%	170,015	-15.597%
2026-02-23	43.9000	44.420000	43.0300	43.9500	-0.272%	180,825	-17.383%
2026-02-20	43.1200	44.210000	42.7000	44.0700	+1.171%	301,817	-17.608%
2026-02-19	43.2500	43.980000	42.6800	43.5600	-0.955%	215,809	-16.644%
2026-02-18	45.7400	46.430000	43.5400	43.9800	-3.000%	221,708	-17.440%
2026-02-17	46.1700	46.745000	45.0152	45.3400	-3.326%	249,960	-19.916%
2026-02-13	46.1900	47.200000	45.0600	46.9000	+0.730%	254,933	-22.580%
2026-02-12	48.0600	48.743400	45.8700	46.5600	-3.881%	373,974	-22.015%
2026-02-11	48.4400	49.170000	47.7150	48.4400	+2.000%	186,227	-25.041%
2026-02-10	48.3800	48.750000	47.0700	47.4900	-2.465%	283,708	-23.542%
2026-02-09	47.7100	48.920000	46.8057	48.6900	+2.075%	302,954	-25.426%
2026-02-06	46.2600	47.770000	46.0100	47.7000	+4.080%	308,294	-23.878%
2026-02-05	45.5500	46.590000	44.9900	45.8300	-1.356%	385,562	-20.772%
2026-02-04	45.3000	46.590000	45.0000	46.4600	+4.616%	351,567	-21.847%
2026-02-03	42.3300	44.460000	42.3300	44.4100	+5.137%	264,866	-18.239%
2026-02-02	39.8400	42.470000	39.7200	42.2400	+4.996%	292,413	-14.039%
2026-01-30	40.4400	40.780000	39.5300	40.2300	+0.199%	290,630	-9.744%
2026-01-29	39.4900	40.300000	38.2700	40.1500	+2.896%	248,860	-9.564%
2026-01-28	39.0600	39.140000	38.0100	39.0200	+0.180%	267,849	-6.945%
2026-01-27	38.3900	39.495000	38.2500	38.9500	+0.594%	194,638	-6.778%
2026-01-26	40.7600	40.760000	38.3500	38.7200	-4.087%	311,793	-6.224%
2026-01-23	40.9500	40.950000	40.0100	40.3700	+0.498%	336,993	-10.057%
2026-01-22	40.2200	40.725000	39.7700	40.1700	+0.300%	216,590	-9.609%
2026-01-21	40.0200	40.255000	39.1500	40.0500	+1.392%	347,453	-9.338%
2026-01-20	39.5400	40.750000	38.6900	39.5000	-1.398%	442,440	-8.076%
2026-01-16	42.2400	44.000000	39.1600	40.0600	+3.381%	786,026	-9.361%
2026-01-15	37.3000	39.000000	36.9660	38.7500	+3.610%	297,803	-6.297%
2026-01-14	36.5500	37.510000	36.5000	37.4000	+2.074%	192,805	-2.914%
2026-01-13	37.0700	37.240000	36.5500	36.6400	-0.812%	151,659	-0.901%
2026-01-12	36.9600	37.380000	36.7850	36.9400	+0.027%	170,711	-1.705%
2026-01-09	36.3000	36.930000	35.8600	36.9300	+1.820%	177,782	-1.679%
2026-01-08	34.6300	36.420000	34.5200	36.2700	+3.481%	203,998	+0.110%
2026-01-07	35.1600	35.600000	34.5850	35.0500	-0.905%	204,152	+3.595%
2026-01-06	35.3100	35.510000	34.7001	35.3700	+0.284%	196,562	+2.658%
2026-01-05	35.3100	36.010000	35.0500	35.2700	+0.370%	216,905	+2.949%
2026-01-02	34.9400	35.330000	34.6600	35.1400	+1.502%	293,900	+3.330%
2025-12-31	35.4200	35.520000	34.3200	34.6200	-2.341%	242,101	+4.882%
2025-12-30	35.8600	35.860000	35.3200	35.4500	-0.449%	223,798	+2.426%
2025-12-29	35.6600	35.740000	35.3100	35.6100	-1.193%	175,046	+1.966%
2025-12-26	36.5300	36.920000	35.8300	36.0400	-0.771%	176,643	+0.749%
2025-12-24	36.6100	36.810000	36.0600	36.3200	-0.493%	91,201	-0.028%
2025-12-23	36.3600	36.700000	36.0900	36.5000	+0.496%	271,964	-0.521%
2025-12-22	36.6400	37.440000	36.1800	36.3200	-0.028%	274,255	-0.028%
2025-12-19	35.7200	36.575000	35.6200	36.3300	+0.833%	1,078,214	-0.055%
2025-12-18	34.3400	38.590000	34.3400	36.0300	+0.278%	508,954	+0.777%
2025-12-17	36.2300	36.230000	34.9700	35.9300	+1.325%	365,891	+1.058%
2025-12-16	35.4300	35.570000	34.4000	35.4600	+0.028%	336,345	+2.397%
2025-12-15	35.9300	36.130000	34.9600	35.4500	-1.061%	283,647	+2.426%
2025-12-12	36.4500	36.605000	35.5600	35.8300	-1.916%	267,250	+1.340%
2025-12-11	36.3100	37.045000	36.1100	36.5300	+0.856%	266,342	-0.602%
2025-12-10	35.6900	36.610000	34.7900	36.2200	+1.428%	295,901	+0.248%
2025-12-09	35.2500	36.069900	35.0100	35.7100	+1.305%	153,949	+1.680%
2025-12-08	36.0000	36.260000	35.1500	35.2500	-1.865%	163,064	+3.007%
2025-12-05	36.1400	36.850000	35.7900	35.9200	-1.183%	182,578	+1.086%
2025-12-04	36.1200	36.470000	35.8001	36.3500	-0.220%	164,740	-0.110%
2025-12-03	34.2900	36.960000	34.1900	36.4300	+6.334%	246,849	-0.329%
2025-12-02	34.4100	34.540000	33.9600	34.2600	+0.205%	87,198	+5.984%
2025-12-01	33.5000	34.450000	33.3950	34.1900	+1.304%	107,862	+6.201%
2025-11-28	33.7800	34.000000	33.4500	33.7500	-0.384%	83,662	+7.585%
2025-11-26	33.4700	34.320000	33.4700	33.8800	+0.594%	265,467	+7.172%
2025-11-25	32.4800	34.060000	32.3700	33.6800	+4.467%	228,948	+7.809%
2025-11-24	31.8100	32.500000	30.8000	32.2400	+0.687%	172,516	+12.624%
2025-11-21	30.7100	32.190000	30.4300	32.0200	+4.300%	169,591	+13.398%
2025-11-20	31.7300	32.230000	30.7000	30.7000	-1.886%	169,693	+18.274%
2025-11-19	30.8500	31.435000	30.8500	31.2900	+1.822%	154,162	+16.043%
2025-11-18	30.5400	31.049900	30.2900	30.7300	-0.389%	158,577	+18.158%
2025-11-17	31.4000	31.940000	30.7700	30.8500	-2.589%	188,008	+17.699%
2025-11-14	31.2000	32.000000	30.8800	31.6700	-0.315%	144,423	+14.651%
2025-11-13	31.9700	32.190000	31.3500	31.7700	-1.120%	213,512	+14.290%
2025-11-12	31.6000	32.590000	31.6000	32.1300	+2.357%	185,584	+13.010%
2025-11-11	31.4700	31.800000	31.3200	31.3900	-1.227%	104,161	+15.674%
2025-11-10	31.9400	31.940000	31.1000	31.7800	+0.889%	136,658	+14.254%
2025-11-07	31.3500	31.680000	31.2900	31.5000	+0.511%	117,295	+15.270%
2025-11-06	31.5500	31.805100	31.3400	31.3400	-1.073%	124,461	+15.858%
2025-11-05	31.0300	32.050000	30.5100	31.6800	+2.690%	265,299	+14.615%
2025-11-04	31.0900	31.445500	30.8000	30.8500	-2.926%	147,653	+17.699%
2025-11-03	31.9900	31.990000	30.8000	31.7800	-0.656%	214,534	+14.254%
2025-10-31	31.2700	32.365000	31.1600	31.9900	+1.911%	174,289	+13.504%
2025-10-30	31.2600	31.600000	30.8500	31.3900	-1.382%	264,829	+15.674%
2025-10-29	31.6000	32.495100	31.4600	31.8300	-0.126%	277,614	+14.075%
2025-10-28	31.2500	31.990000	31.2500	31.8700	+1.432%	173,802	+13.932%
2025-10-27	31.4700	31.850000	31.2650	31.4200	-0.159%	144,465	+15.563%
2025-10-24	31.1900	31.700000	31.1300	31.4700	+1.287%	146,216	+15.380%
2025-10-23	30.1900	31.440000	30.1900	31.0700	+3.051%	263,774	+16.865%
2025-10-22	30.5700	30.570000	29.8700	30.1500	-1.277%	193,525	+20.431%
2025-10-21	31.0100	31.157500	30.5300	30.5400	-2.553%	212,095	+18.893%
2025-10-20	30.6700	31.455000	30.2901	31.3400	+3.160%	261,151	+15.858%
2025-10-17	29.7700	30.680000	29.6100	30.3800	+1.065%	185,087	+19.519%
2025-10-16	30.7700	30.830000	29.6400	30.0600	-1.989%	255,488	+20.792%
2025-10-15	30.8800	31.280000	30.4600	30.6700	0.000%	243,233	+18.389%
2025-10-14	29.3900	31.050000	29.3900	30.6700	+1.894%	185,380	+18.389%
2025-10-13	29.9300	30.860000	29.5800	30.1000	+3.082%	181,153	+20.631%
2025-10-10	30.6800	30.785000	29.1950	29.2000	-4.762%	197,298	+24.349%
2025-10-09	31.6300	32.220000	30.6150	30.6600	-2.667%	187,595	+18.428%
2025-10-08	31.2000	31.680000	31.0700	31.5000	+1.810%	179,503	+15.270%
2025-10-07	31.0300	31.390000	30.6500	30.9400	-0.322%	231,407	+17.356%
2025-10-06	31.6500	31.785000	31.0000	31.0400	-1.772%	217,273	+16.978%
2025-10-03	31.8000	32.290000	31.5900	31.6000	+0.095%	225,221	+14.905%
2025-10-02	31.5300	31.750000	30.7600	31.5700	+1.218%	208,653	+15.014%
2025-10-01	30.0900	31.500000	30.0900	31.1900	+2.632%	240,410	+16.416%
2025-09-30	30.0900	30.545000	29.7800	30.3900	-0.230%	291,715	+19.480%
2025-09-29	30.8000	30.800000	30.0368	30.4600	+0.861%	455,214	+19.206%
2025-09-26	29.3900	30.285000	29.3450	30.2000	+3.673%	504,126	+20.232%
2025-09-25	29.0500	31.880000	27.7800	29.1300	-14.248%	854,914	+24.648%
2025-09-24	33.0600	34.100000	33.0600	33.9700	+2.784%	517,585	+6.888%
2025-09-23	33.7600	34.235000	33.0400	33.0500	-1.871%	317,932	+9.864%
2025-09-22	33.5600	33.900000	33.0300	33.6800	+0.328%	332,399	+7.809%
2025-09-19	33.7500	33.750000	33.2372	33.5700	-0.208%	1,391,187	+8.162%
2025-09-18	33.2100	33.870000	32.6100	33.6400	+1.662%	242,196	+7.937%
2025-09-17	33.4900	34.370000	32.9400	33.0900	-1.371%	330,592	+9.731%
2025-09-16	33.9700	34.140000	33.2400	33.5500	+0.509%	250,097	+8.227%
2025-09-15	33.5800	33.870000	33.2700	33.3800	+0.150%	176,956	+8.778%
2025-09-12	33.1600	33.440000	32.6350	33.3300	-0.389%	245,286	+8.941%
2025-09-11	31.9500	33.500000	31.9500	33.4600	+4.595%	246,383	+8.518%
2025-09-10	31.0200	32.010000	30.7800	31.9900	+3.360%	228,561	+13.504%
2025-09-09	31.9300	32.430000	30.6800	30.9500	-3.190%	194,622	+17.318%
2025-09-08	32.7000	33.050000	31.9500	31.9700	-3.209%	272,991	+13.575%
2025-09-05	32.7700	33.700000	32.5800	33.0300	+1.102%	169,074	+9.930%
2025-09-04	32.2300	32.730000	31.7400	32.6700	+1.744%	141,328	+11.142%
2025-09-03	32.0200	32.610000	31.8050	32.1100	-0.803%	167,886	+13.080%
2025-09-02	32.6800	32.860000	32.2200	32.3700	-2.793%	159,890	+12.172%
2025-08-29	33.4600	33.600000	33.0800	33.3000	-0.240%	151,253	+9.039%
2025-08-28	33.4600	33.730000	33.0100	33.3800	+0.180%	227,462	+8.778%
2025-08-27	33.4500	33.860000	33.0400	33.3200	-0.804%	210,253	+8.974%
2025-08-26	33.3800	33.750000	33.2500	33.5900	+1.205%	217,395	+8.098%
2025-08-25	33.1900	33.800000	33.1500	33.1900	-0.060%	220,959	+9.400%
2025-08-22	31.5200	33.475000	31.3650	33.2100	+5.764%	280,474	+9.335%
2025-08-21	31.4400	31.725000	30.8600	31.4000	-0.727%	162,907	+15.637%
2025-08-20	32.1500	32.240000	31.5900	31.6300	-1.617%	190,276	+14.796%
2025-08-19	31.6700	32.160000	31.5200	32.1500	+1.676%	149,250	+12.939%
2025-08-18	31.7400	31.880000	31.3500	31.6200	-0.095%	156,618	+14.832%
2025-08-15	32.4700	32.470000	31.6200	31.6500	-1.982%	188,976	+14.724%
2025-08-14	32.1800	32.320000	31.6150	32.2900	-1.374%	225,474	+12.450%
2025-08-13	31.7000	32.890000	31.5000	32.7400	+3.640%	163,185	+10.904%
2025-08-12	30.1400	31.620000	29.9993	31.5900	+5.900%	198,958	+14.941%
2025-08-11	29.9000	30.190000	29.3600	29.8300	-0.367%	153,719	+21.723%
2025-08-08	29.9800	30.310000	29.8100	29.9400	+0.808%	126,160	+21.276%
2025-08-07	30.1700	30.380000	29.4300	29.7000	-0.436%	158,972	+22.256%
2025-08-06	30.4000	30.500000	29.7900	29.8300	-1.616%	180,041	+21.723%
2025-08-05	29.9100	30.490000	29.5050	30.3200	+2.260%	208,459	+19.756%
2025-08-04	30.0200	30.280000	29.6300	29.6500	-0.570%	177,534	+22.462%
2025-08-01	29.7500	30.316700	29.4100	29.8200	-2.294%	317,622	+21.764%
2025-07-31	30.2800	30.540000	29.9150	30.5200	-0.392%	239,585	+18.971%
2025-07-30	30.6300	30.960000	30.3300	30.6400	+0.163%	240,762	+18.505%
2025-07-29	31.8000	31.800000	30.5800	30.5900	-2.455%	168,915	+18.699%
2025-07-28	31.6300	31.845000	31.2650	31.3600	-1.477%	180,192	+15.784%
2025-07-25	31.6600	32.040000	31.2250	31.8300	+0.664%	213,305	+14.075%
2025-07-24	32.8400	33.090000	31.4250	31.6200	-4.931%	243,842	+14.832%
2025-07-23	32.2800	33.310000	32.1100	33.2600	+4.263%	313,810	+9.170%
2025-07-22	31.8200	32.400000	31.8200	31.9000	+0.599%	277,363	+13.824%
2025-07-21	32.3400	32.630000	31.5350	31.7100	-0.658%	245,758	+14.506%
2025-07-18	32.1700	32.710000	31.4700	31.9200	-1.023%	247,310	+13.753%
2025-07-17	31.5000	32.490000	31.5000	32.2500	+1.767%	233,688	+12.589%
2025-07-16	31.7000	32.150000	31.2700	31.6900	+0.221%	233,532	+14.579%
2025-07-15	32.3900	32.655000	31.6200	31.6200	-2.136%	234,516	+14.832%
2025-07-14	32.4700	32.870000	31.8100	32.3100	-1.644%	180,633	+12.380%
2025-07-11	32.2200	32.940000	32.1000	32.8500	+0.829%	253,545	+10.533%
2025-07-10	31.8800	32.760000	31.5709	32.5800	+2.550%	248,168	+11.449%
2025-07-09	32.0200	32.020000	31.1101	31.7700	+0.063%	166,871	+14.290%
2025-07-08	31.8300	32.080000	31.4900	31.7500	+1.308%	265,059	+14.362%
2025-07-07	31.9100	32.360000	31.2500	31.3400	-3.331%	234,440	+15.858%
2025-07-03	31.9900	32.578900	31.6459	32.4200	+1.408%	308,876	+11.999%
2025-07-02	30.8900	32.110000	30.8150	31.9700	+3.967%	496,184	+13.575%
2025-07-01	29.7300	31.180000	29.4800	30.7500	+3.084%	404,205	+18.081%
2025-06-30	32.0400	32.040000	29.8000	29.8300	-6.869%	478,702	+21.723%
2025-06-27	31.5100	32.580000	31.1400	32.0300	+1.233%	899,245	+13.362%
2025-06-26	31.6600	32.450000	29.1300	31.6400	+20.487%	1,024,698	+14.760%
2025-06-25	25.5900	26.340100	25.3250	26.2600	+2.219%	501,866	+38.271%
2025-06-24	25.4100	25.690000	25.1600	25.6900	+2.351%	179,509	+41.339%
2025-06-23	24.5100	25.130000	24.2250	25.1000	+2.491%	262,444	+44.661%
2025-06-20	25.2900	25.290000	24.3200	24.4900	-2.895%	688,267	+48.265%
2025-06-18	25.4400	25.790000	25.0200	25.2200	-1.830%	255,501	+43.973%
2025-06-17	24.8300	26.000000	24.7000	25.6900	+2.842%	334,070	+41.339%
2025-06-16	25.0500	25.490000	24.5550	24.9800	+1.545%	254,573	+45.356%
2025-06-13	24.8800	25.170000	24.3600	24.6000	-3.567%	197,002	+47.602%
2025-06-12	25.0000	25.520000	24.7700	25.5100	+1.030%	277,845	+42.336%
2025-06-11	26.2900	26.340000	25.1900	25.2500	-3.992%	214,442	+43.802%
2025-06-10	26.4200	26.675000	26.1600	26.3000	+0.497%	186,072	+38.061%
2025-06-09	26.1700	26.459900	25.7500	26.1700	+0.809%	228,270	+38.747%
2025-06-06	25.8500	26.175000	25.4700	25.9600	+2.528%	213,836	+39.869%
2025-06-05	26.4300	26.430000	25.2500	25.3200	-3.580%	178,877	+43.404%
2025-06-04	26.3100	26.700000	26.0600	26.2600	-0.190%	183,974	+38.271%
2025-06-03	25.8200	26.350000	25.0000	26.3100	+2.175%	259,152	+38.008%
2025-06-02	26.6000	26.600000	25.4300	25.7500	+3.414%	385,245	+41.010%
2025-05-30	25.3400	25.690000	24.8300	24.9000	-2.696%	306,172	+45.823%
2025-05-29	25.8700	26.039900	25.0500	25.5900	+0.039%	237,056	+41.891%
2025-05-28	26.1700	26.460000	25.5100	25.5800	-2.589%	214,730	+41.947%
2025-05-27	26.1200	26.285000	25.4200	26.2600	+2.179%	304,677	+38.271%
2025-05-23	25.6100	26.540000	25.4300	25.7000	-1.533%	222,511	+41.284%
2025-05-22	26.2000	26.335000	25.9200	26.1000	-0.949%	114,483	+39.119%
2025-05-21	26.6600	27.080000	26.3100	26.3500	-2.516%	125,314	+37.799%
2025-05-20	27.2600	27.260000	26.8700	27.0300	-0.771%	165,681	+34.332%
2025-05-19	26.7700	27.290000	26.6500	27.2400	-0.147%	122,916	+33.297%
2025-05-16	26.9200	27.470000	26.7500	27.2800	+1.413%	140,892	+33.101%
2025-05-15	26.8200	27.020000	26.4600	26.9000	-0.628%	232,248	+34.981%
2025-05-14	27.7500	28.070000	26.9300	27.0700	-3.287%	153,342	+34.134%
2025-05-13	27.6000	28.380000	27.0798	27.9900	+2.340%	229,452	+29.725%
2025-05-12	27.0600	27.790000	26.6800	27.3500	+5.152%	199,348	+32.761%
2025-05-09	26.1600	26.490000	25.5000	26.0100	-0.573%	125,422	+39.600%
2025-05-08	26.2500	26.728500	25.9900	26.1600	+0.384%	125,050	+38.800%
2025-05-07	26.4900	26.490000	25.7000	26.0600	-0.686%	172,442	+39.332%
2025-05-06	26.0800	26.475000	25.9100	26.2400	+0.229%	129,156	+38.377%
2025-05-05	26.2200	26.680000	26.0650	26.1800	-1.431%	101,877	+38.694%
2025-05-02	26.0000	26.920000	25.6100	26.5600	+3.427%	128,522	+36.709%
2025-05-01	25.9900	26.240000	25.4686	25.6800	+0.078%	190,908	+41.394%
2025-04-30	25.1100	25.925000	24.7300	25.6600	-0.350%	175,003	+41.504%
2025-04-29	25.4500	25.815000	25.1350	25.7500	+0.273%	118,651	+41.010%
2025-04-28	25.4700	26.100000	25.3200	25.6800	-0.194%	132,063	+41.394%
2025-04-25	25.4900	25.740000	25.2393	25.7300	-0.078%	151,397	+41.119%
2025-04-24	24.8900	25.790000	24.8900	25.7500	+3.289%	157,996	+41.010%
2025-04-23	25.2700	25.910000	24.6100	24.9300	+1.880%	210,918	+45.648%
2025-04-22	23.8700	24.590000	23.5650	24.4700	+3.643%	180,871	+48.386%
2025-04-21	24.2000	24.255000	23.2900	23.6100	-2.599%	163,232	+53.791%
2025-04-17	23.9900	24.310000	23.6100	24.2400	+0.706%	179,069	+49.794%
2025-04-16	24.1200	24.540000	23.6060	24.0700	+0.042%	150,616	+50.852%
2025-04-15	23.6200	24.120000	23.6200	24.0600	+1.050%	156,499	+50.914%
2025-04-14	24.3900	24.595000	23.3993	23.8100	-0.626%	196,104	+52.499%
2025-04-11	23.7200	24.265000	23.1000	23.9600	+1.698%	329,939	+51.544%

.dark-mode .D28rC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D28rC1{ color: #333333; background-color: white; border: 2px solid #333333; }WSWorthington Steel, Inc.stock NYSE

WS
Worthington Steel, Inc.
stock NYSE