5 DAY PERFORMANCE
+17.55%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
-29.32%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-3.39%
1 YEAR PERFORMANCE
+0.79%
Worthington Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.37 | $25.92 (-1.71%) | $26.45 | $25.82 | 244,179 | $1.29 B |
| 03/11/2025 | $25.13 | $26.13 (3.98%) | $26.48 | $25.09 | 334,378 | $1.29 B |
| 03/10/2025 | $25.64 | $24.72 (-3.59%) | $25.97 | $24.22 | 324,100 | $1.22 B |
| 03/07/2025 | $26.41 | $26.15 (-0.98%) | $26.56 | $25.42 | 285,409 | $1.29 B |
| 03/06/2025 | $26.09 | $26.62 (2.03%) | $26.70 | $25.87 | 244,000 | $1.32 B |
| 03/05/2025 | $25.52 | $26.30 (3.06%) | $26.31 | $25.52 | 271,400 | $1.30 B |
| 03/04/2025 | $25.37 | $25.39 (0.08%) | $26.02 | $24.80 | 337,326 | $1.26 B |
| 03/03/2025 | $27.06 | $25.94 (-4.14%) | $27.18 | $25.71 | 264,821 | $1.28 B |
| 02/28/2025 | $27.08 | $26.67 (-1.51%) | $27.32 | $26.23 | 297,400 | $1.32 B |
| 02/27/2025 | $27.89 | $27.18 (-2.55%) | $27.96 | $27.00 | 275,531 | $1.35 B |
| 02/26/2025 | $28.01 | $27.97 (-0.14%) | $28.74 | $27.52 | 296,335 | $1.38 B |
| 02/25/2025 | $27.98 | $27.88 (-0.36%) | $28.15 | $27.43 | 306,748 | $1.38 B |
| 02/24/2025 | $28.68 | $28.10 (-2.02%) | $29.09 | $28.07 | 265,522 | $1.39 B |
| 02/21/2025 | $29.34 | $28.39 (-3.24%) | $29.50 | $28.35 | 264,746 | $1.41 B |
| 02/20/2025 | $28.96 | $28.91 (-0.17%) | $29.60 | $28.71 | 232,200 | $1.43 B |
| 02/19/2025 | $28.89 | $28.97 (0.28%) | $29.31 | $28.86 | 254,607 | $1.43 B |
| 02/18/2025 | $28.76 | $29.54 (2.71%) | $29.84 | $28.58 | 286,308 | $1.46 B |
| 02/14/2025 | $28.71 | $28.75 (0.14%) | $28.79 | $27.95 | 233,200 | $1.42 B |
| 02/13/2025 | $28.28 | $28.50 (0.78%) | $28.66 | $27.74 | 186,378 | $1.41 B |
| 02/12/2025 | $28.71 | $28.07 (-2.23%) | $28.85 | $28.04 | 286,025 | $1.39 B |
| 02/11/2025 | $29.65 | $29.36 (-0.98%) | $30.16 | $28.84 | 209,600 | $1.45 B |
| 02/10/2025 | $29.07 | $29.47 (1.38%) | $29.74 | $28.63 | 307,731 | $1.46 B |
| 02/07/2025 | $28.38 | $27.99 (-1.37%) | $28.98 | $27.99 | 268,202 | $1.39 B |
| 02/06/2025 | $28.17 | $28.25 (0.28%) | $28.35 | $27.64 | 260,800 | $1.40 B |
| 02/05/2025 | $28.28 | $27.84 (-1.56%) | $28.34 | $27.33 | 296,200 | $1.38 B |
| 02/04/2025 | $28.12 | $28.08 (-0.14%) | $28.54 | $27.85 | 175,400 | $1.39 B |
| 02/03/2025 | $28.32 | $28.15 (-0.6%) | $29.21 | $28.05 | 215,641 | $1.39 B |
| 01/31/2025 | $30.16 | $29.05 (-3.68%) | $30.56 | $29.00 | 319,569 | $1.44 B |
| 01/30/2025 | $30.87 | $30.20 (-2.17%) | $31.01 | $29.96 | 167,100 | $1.49 B |
| 01/29/2025 | $30.07 | $30.58 (1.7%) | $31.01 | $29.81 | 293,823 | $1.51 B |
| 01/28/2025 | $29.07 | $30.08 (3.47%) | $30.27 | $28.75 | 236,700 | $1.49 B |
| 01/27/2025 | $29.56 | $28.97 (-2%) | $29.93 | $28.80 | 198,801 | $1.43 B |
| 01/24/2025 | $30.10 | $29.79 (-1.03%) | $30.42 | $29.47 | 186,600 | $1.47 B |
| 01/23/2025 | $30.26 | $29.99 (-0.89%) | $30.60 | $29.37 | 360,200 | $1.48 B |
| 01/22/2025 | $31.06 | $30.59 (-1.51%) | $31.49 | $30.38 | 302,314 | $1.51 B |
| 01/21/2025 | $30.84 | $31.08 (0.78%) | $31.57 | $30.55 | 252,400 | $1.54 B |
| 01/17/2025 | $30.62 | $30.33 (-0.95%) | $30.99 | $29.94 | 168,500 | $1.50 B |
| 01/16/2025 | $30.68 | $30.19 (-1.6%) | $30.96 | $30.17 | 165,500 | $1.49 B |
| 01/15/2025 | $30.63 | $31.00 (1.21%) | $31.06 | $30.09 | 199,300 | $1.53 B |
| 01/14/2025 | $29.38 | $29.70 (1.09%) | $29.93 | $29.24 | 204,836 | $1.47 B |
| 01/13/2025 | $28.75 | $29.24 (1.7%) | $29.89 | $28.75 | 296,200 | $1.45 B |
| 01/10/2025 | $29.90 | $29.15 (-2.51%) | $30.27 | $29.13 | 316,400 | $1.44 B |
| 01/08/2025 | $30.23 | $30.20 (-0.1%) | $30.48 | $29.68 | 242,800 | $1.49 B |
| 01/07/2025 | $30.78 | $30.73 (-0.16%) | $31.17 | $30.21 | 427,615 | $1.52 B |
| 01/06/2025 | $30.80 | $30.74 (-0.19%) | $32.03 | $30.71 | 440,149 | $1.52 B |
| 01/03/2025 | $31.46 | $30.38 (-3.43%) | $31.84 | $30.27 | 391,628 | $1.50 B |
| 01/02/2025 | $32.08 | $31.40 (-2.12%) | $32.71 | $31.04 | 345,800 | $1.55 B |
| 12/31/2024 | $31.43 | $31.82 (1.24%) | $32.49 | $31.43 | 344,944 | $1.57 B |
| 12/30/2024 | $31.65 | $31.32 (-1.04%) | $32.12 | $31.23 | 238,442 | $1.55 B |
| 12/27/2024 | $32.28 | $32.01 (-0.84%) | $32.94 | $31.76 | 300,217 | $1.58 B |
| 12/26/2024 | $32.22 | $32.54 (0.99%) | $32.65 | $31.41 | 405,603 | $1.61 B |
| 12/24/2024 | $31.65 | $32.74 (3.44%) | $32.76 | $31.38 | 257,621 | $1.62 B |
| 12/23/2024 | $33.52 | $31.65 (-5.58%) | $34.40 | $31.54 | 459,744 | $1.56 B |
| 12/20/2024 | $31.75 | $34.10 (7.4%) | $34.64 | $31.75 | 2.61 M | $1.68 B |
| 12/19/2024 | $31.48 | $32.46 (3.11%) | $33.52 | $30.00 | 982,061 | $1.60 B |
| 12/18/2024 | $39.81 | $37.92 (-4.75%) | $40.33 | $37.38 | 422,048 | $1.87 B |
| 12/17/2024 | $40.65 | $39.38 (-3.12%) | $40.80 | $39.35 | 301,920 | $1.95 B |
| 12/16/2024 | $41.96 | $41.06 (-2.14%) | $42.06 | $40.97 | 273,149 | $2.03 B |
| 12/13/2024 | $43.20 | $42.12 (-2.5%) | $43.28 | $41.94 | 162,015 | $2.08 B |
| 12/12/2024 | $43.66 | $43.49 (-0.39%) | $44.21 | $42.79 | 158,339 | $2.15 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.
