5 DAY PERFORMANCE
-9.32%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-8.44%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+16.38%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.53 | $35.90 (-11.42%) | $41.00 | $35.86 | 495.76 K | |
| 11/04/2026 | $41.44 | $40.48 (-2.32%) | $41.91 | $38.44 | 371.92 K | $2.02 B |
| 11/03/2026 | $41.86 | $40.23 (-3.89%) | $43.13 | $40.23 | 353.95 K | $2.01 B |
| 11/02/2026 | $41.38 | $41.81 (1.04%) | $43.28 | $41.38 | 341.60 K | $2.09 B |
| 10/30/2026 | $41.37 | $40.66 (-1.72%) | $42.21 | $39.94 | 375.32 K | $2.03 B |
| 10/29/2026 | $43.12 | $42.09 (-2.39%) | $43.72 | $42.07 | 498.03 K | $2.10 B |
| 10/28/2026 | $42.82 | $42.35 (-1.1%) | $42.91 | $41.85 | 435.70 K | $2.12 B |
| 10/27/2026 | $42.53 | $42.71 (0.42%) | $43.99 | $42.12 | 535.74 K | $2.14 B |
| 10/26/2026 | $41.19 | $42.23 (2.52%) | $43.47 | $41.19 | 457.90 K | $2.11 B |
| 10/23/2026 | $40.03 | $40.85 (2.05%) | $42.15 | $39.50 | 513.30 K | $2.04 B |
| 10/22/2026 | $39.98 | $40.47 (1.23%) | $40.80 | $38.36 | 377.50 K | $2.02 B |
| 10/21/2026 | $41.11 | $40.83 (-0.68%) | $41.30 | $39.77 | 332.10 K | $2.04 B |
| 10/20/2026 | $41.24 | $41.24 (0%) | $42.02 | $39.92 | 371.34 K | $2.06 B |
| 10/19/2026 | $40.29 | $41.66 (3.4%) | $41.69 | $39.58 | 534.50 K | $2.08 B |
| 10/16/2026 | $39.61 | $39.68 (0.18%) | $40.80 | $39.39 | 458.00 K | $1.98 B |
| 10/15/2026 | $39.27 | $39.30 (0.08%) | $40.18 | $38.32 | 497.73 K | $1.96 B |
| 10/14/2026 | $38.07 | $38.75 (1.79%) | $38.97 | $37.69 | 489.42 K | $1.94 B |
| 10/13/2026 | $37.95 | $39.20 (3.29%) | $39.38 | $36.71 | 436.83 K | $1.96 B |
| 10/12/2026 | $35.81 | $37.99 (6.09%) | $38.23 | $35.73 | 373.20 K | $1.90 B |
| 10/09/2026 | $34.81 | $36.05 (3.56%) | $36.88 | $34.63 | 655.40 K | $1.80 B |
| 10/08/2026 | $34.65 | $34.62 (-0.09%) | $35.19 | $33.66 | 953.53 K | $1.73 B |
| 10/07/2026 | $36.19 | $35.56 (-1.74%) | $36.73 | $33.62 | 1.43 M | $1.78 B |
| 10/06/2026 | $39.75 | $38.19 (-3.92%) | $40.00 | $38.19 | 626.30 K | $1.91 B |
| 10/05/2026 | $37.05 | $39.12 (5.59%) | $39.76 | $37.05 | 593.50 K | $1.96 B |
| 10/02/2026 | $37.00 | $36.97 (-0.08%) | $37.45 | $36.60 | 300.74 K | $1.84 B |
| 10/01/2026 | $35.15 | $36.33 (3.36%) | $36.33 | $34.43 | 421.61 K | $1.81 B |
| 09/30/2026 | $36.05 | $35.23 (-2.27%) | $36.10 | $35.18 | 385.40 K | $1.75 B |
| 09/29/2026 | $36.96 | $35.64 (-3.57%) | $37.26 | $35.06 | 393.73 K | $1.77 B |
| 09/28/2026 | $35.66 | $36.87 (3.39%) | $36.92 | $35.40 | 330.91 K | $1.84 B |
| 09/25/2026 | $35.38 | $36.26 (2.49%) | $36.45 | $35.17 | 198.53 K | $1.81 B |
| 09/24/2026 | $34.59 | $35.48 (2.57%) | $36.70 | $34.49 | 355.82 K | $1.77 B |
| 09/23/2026 | $34.32 | $34.71 (1.14%) | $35.05 | $33.57 | 224.60 K | $1.73 B |
| 09/22/2026 | $33.41 | $34.90 (4.46%) | $35.03 | $33.33 | 344.81 K | $1.74 B |
| 09/21/2026 | $33.48 | $33.34 (-0.42%) | $33.86 | $32.91 | 173.11 K | $1.66 B |
| 09/18/2026 | $33.78 | $33.33 (-1.33%) | $33.78 | $32.85 | 896.20 K | $1.66 B |
| 09/17/2026 | $34.12 | $33.76 (-1.06%) | $34.17 | $33.03 | 218.60 K | $1.68 B |
| 09/16/2026 | $32.87 | $33.33 (1.4%) | $33.72 | $32.57 | 271.50 K | $1.66 B |
| 09/15/2026 | $32.64 | $32.46 (-0.55%) | $32.70 | $32.06 | 386.43 K | $1.62 B |
| 09/14/2026 | $33.23 | $32.35 (-2.65%) | $33.76 | $32.31 | 252.13 K | $1.61 B |
| 09/11/2026 | $34.39 | $33.90 (-1.42%) | $34.47 | $33.28 | 173.50 K | $1.69 B |
| 09/10/2026 | $34.00 | $33.75 (-0.74%) | $34.92 | $33.45 | 197.55 K | $1.68 B |
| 09/09/2026 | $35.72 | $34.51 (-3.39%) | $35.83 | $34.13 | 280.25 K | $1.72 B |
| 09/08/2026 | $36.06 | $35.59 (-1.3%) | $36.34 | $35.44 | 281.13 K | $1.77 B |
| 09/04/2026 | $35.80 | $36.17 (1.03%) | $36.29 | $35.10 | 211.31 K | $1.80 B |
| 09/03/2026 | $36.86 | $35.99 (-2.36%) | $36.86 | $34.96 | 267.60 K | $1.79 B |
| 09/02/2026 | $34.49 | $36.02 (4.44%) | $36.56 | $34.49 | 514.71 K | $1.79 B |
| 09/01/2026 | $33.98 | $34.01 (0.09%) | $34.50 | $33.70 | 268.00 K | $1.69 B |
| 08/31/2026 | $34.28 | $34.45 (0.5%) | $34.98 | $33.77 | 288.80 K | $1.72 B |
| 08/28/2026 | $34.53 | $34.06 (-1.36%) | $35.91 | $33.80 | 206.80 K | $1.70 B |
| 08/27/2026 | $34.13 | $34.32 (0.56%) | $35.30 | $33.49 | 242.30 K | $1.71 B |
| 08/26/2026 | $34.05 | $33.92 (-0.38%) | $34.49 | $33.60 | 278.23 K | $1.69 B |
| 08/25/2026 | $33.71 | $34.01 (0.89%) | $34.14 | $33.39 | 241.10 K | $1.69 B |
| 08/24/2026 | $35.20 | $33.38 (-5.17%) | $36.03 | $33.34 | 212.60 K | $1.66 B |
| 08/21/2026 | $34.76 | $34.93 (0.49%) | $35.32 | $34.11 | 322.61 K | $1.74 B |
| 08/20/2026 | $35.20 | $33.95 (-3.55%) | $35.85 | $33.57 | 316.95 K | $1.69 B |
| 08/19/2026 | $37.49 | $36.02 (-3.92%) | $37.97 | $35.30 | 249.42 K | $1.79 B |
| 08/18/2026 | $37.92 | $36.83 (-2.87%) | $37.92 | $36.17 | 226.33 K | $1.83 B |
| 08/17/2026 | $37.83 | $37.87 (0.11%) | $38.14 | $36.00 | 158.13 K | $1.89 B |
| 08/14/2026 | $38.13 | $37.94 (-0.5%) | $38.56 | $37.47 | 148.50 K | $1.89 B |
| 08/13/2026 | $38.53 | $38.04 (-1.27%) | $38.53 | $37.69 | 137.91 K | $1.89 B |
| 08/12/2026 | $38.26 | $38.04 (-0.58%) | $38.55 | $36.90 | 173.70 K | $1.89 B |
| 08/11/2026 | $38.56 | $37.76 (-2.07%) | $39.16 | $37.71 | 203.85 K | $1.88 B |
| 08/10/2026 | $38.31 | $38.12 (-0.5%) | $39.21 | $37.72 | 130.81 K | $1.90 B |
| 08/07/2026 | $37.25 | $38.26 (2.71%) | $38.42 | $36.95 | 162.40 K | $1.91 B |
| 08/06/2026 | $38.29 | $37.04 (-3.26%) | $38.78 | $37.00 | 217.10 K | $1.84 B |
| 08/05/2026 | $38.22 | $38.09 (-0.34%) | $39.03 | $35.12 | 207.44 K | $1.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
