5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+21.71%
YEAR-TO-DATE PERFORMANCE
-0.70%
1 YEAR PERFORMANCE
-27.81%
Worthington Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $36.14 | $35.92 (-0.61%) | $36.85 | $35.79 | 182.60 K | $1.78 B |
| 12/04/2025 | $36.12 | $36.35 (0.64%) | $36.47 | $35.80 | 164.74 K | $1.80 B |
| 12/03/2025 | $34.29 | $36.43 (6.24%) | $36.96 | $34.19 | 246.85 K | $1.81 B |
| 12/02/2025 | $34.41 | $34.26 (-0.44%) | $34.54 | $33.96 | 87.20 K | $1.70 B |
| 12/01/2025 | $33.50 | $34.19 (2.06%) | $34.45 | $33.40 | 107.90 K | $1.70 B |
| 11/28/2025 | $33.78 | $33.75 (-0.09%) | $34.00 | $33.45 | 83.70 K | $1.67 B |
| 11/26/2025 | $33.47 | $33.88 (1.22%) | $34.32 | $33.47 | 265.47 K | $1.68 B |
| 11/25/2025 | $32.48 | $33.68 (3.69%) | $34.06 | $32.37 | 228.95 K | $1.67 B |
| 11/24/2025 | $31.81 | $32.24 (1.35%) | $32.50 | $30.80 | 172.52 K | $1.60 B |
| 11/21/2025 | $30.71 | $32.02 (4.27%) | $32.19 | $30.43 | 169.60 K | $1.59 B |
| 11/20/2025 | $31.73 | $30.70 (-3.25%) | $32.23 | $30.70 | 169.70 K | $1.52 B |
| 11/19/2025 | $30.85 | $31.29 (1.43%) | $31.44 | $30.85 | 154.16 K | $1.55 B |
| 11/18/2025 | $30.54 | $30.73 (0.62%) | $31.05 | $30.29 | 158.60 K | $1.52 B |
| 11/17/2025 | $31.40 | $30.85 (-1.75%) | $31.94 | $30.77 | 188.01 K | $1.53 B |
| 11/14/2025 | $31.20 | $31.67 (1.51%) | $32.00 | $30.88 | 144.42 K | $1.57 B |
| 11/13/2025 | $31.97 | $31.77 (-0.63%) | $32.19 | $31.35 | 213.51 K | $1.58 B |
| 11/12/2025 | $31.60 | $32.13 (1.68%) | $32.59 | $31.60 | 185.58 K | $1.59 B |
| 11/11/2025 | $31.47 | $31.39 (-0.25%) | $31.80 | $31.32 | 104.20 K | $1.56 B |
| 11/10/2025 | $31.94 | $31.78 (-0.5%) | $31.94 | $31.10 | 136.70 K | $1.58 B |
| 11/07/2025 | $31.35 | $31.50 (0.48%) | $31.68 | $31.29 | 117.30 K | $1.56 B |
| 11/06/2025 | $31.55 | $31.34 (-0.67%) | $31.81 | $31.34 | 124.50 K | $1.55 B |
| 11/05/2025 | $31.03 | $31.68 (2.09%) | $32.05 | $30.51 | 265.30 K | $1.57 B |
| 11/04/2025 | $31.09 | $30.85 (-0.77%) | $31.45 | $30.80 | 147.70 K | $1.53 B |
| 11/03/2025 | $31.99 | $31.78 (-0.66%) | $31.99 | $30.80 | 214.53 K | $1.58 B |
| 10/31/2025 | $31.27 | $31.99 (2.3%) | $32.37 | $31.16 | 174.30 K | $1.59 B |
| 10/30/2025 | $31.26 | $31.39 (0.42%) | $31.60 | $30.85 | 264.83 K | $1.56 B |
| 10/29/2025 | $31.60 | $31.83 (0.73%) | $32.50 | $31.46 | 277.61 K | $1.58 B |
| 10/28/2025 | $31.25 | $31.87 (1.98%) | $31.99 | $31.25 | 173.80 K | $1.58 B |
| 10/27/2025 | $31.47 | $31.42 (-0.16%) | $31.85 | $31.27 | 144.50 K | $1.56 B |
| 10/24/2025 | $31.19 | $31.47 (0.9%) | $31.70 | $31.13 | 146.22 K | $1.56 B |
| 10/23/2025 | $30.19 | $31.07 (2.91%) | $31.44 | $30.19 | 263.80 K | $1.54 B |
| 10/22/2025 | $30.57 | $30.15 (-1.37%) | $30.57 | $29.87 | 193.53 K | $1.50 B |
| 10/21/2025 | $31.01 | $30.54 (-1.52%) | $31.16 | $30.53 | 212.10 K | $1.51 B |
| 10/20/2025 | $30.67 | $31.34 (2.18%) | $31.46 | $30.29 | 261.15 K | $1.55 B |
| 10/17/2025 | $29.77 | $30.38 (2.05%) | $30.68 | $29.61 | 185.10 K | $1.51 B |
| 10/16/2025 | $30.77 | $30.06 (-2.31%) | $30.83 | $29.64 | 255.50 K | $1.49 B |
| 10/15/2025 | $30.88 | $30.67 (-0.68%) | $31.28 | $30.46 | 243.23 K | $1.52 B |
| 10/14/2025 | $29.39 | $30.67 (4.36%) | $31.05 | $29.39 | 185.40 K | $1.52 B |
| 10/13/2025 | $29.93 | $30.10 (0.57%) | $30.86 | $29.58 | 181.20 K | $1.49 B |
| 10/10/2025 | $30.68 | $29.20 (-4.82%) | $30.79 | $29.20 | 197.30 K | $1.45 B |
| 10/09/2025 | $31.63 | $30.66 (-3.07%) | $32.22 | $30.62 | 187.60 K | $1.52 B |
| 10/08/2025 | $31.20 | $31.50 (0.96%) | $31.68 | $31.07 | 179.50 K | $1.56 B |
| 10/07/2025 | $31.03 | $30.94 (-0.29%) | $31.39 | $30.65 | 231.41 K | $1.53 B |
| 10/06/2025 | $31.65 | $31.04 (-1.93%) | $31.79 | $31.00 | 217.27 K | $1.54 B |
| 10/03/2025 | $31.80 | $31.60 (-0.63%) | $32.29 | $31.59 | 225.22 K | $1.57 B |
| 10/02/2025 | $31.53 | $31.57 (0.13%) | $31.75 | $30.76 | 208.70 K | $1.57 B |
| 10/01/2025 | $30.09 | $31.19 (3.66%) | $31.50 | $30.09 | 240.41 K | $1.55 B |
| 09/30/2025 | $30.09 | $30.39 (1%) | $30.55 | $29.78 | 291.72 K | $1.51 B |
| 09/29/2025 | $30.80 | $30.46 (-1.1%) | $30.80 | $30.04 | 455.21 K | $1.51 B |
| 09/26/2025 | $29.39 | $30.20 (2.76%) | $30.29 | $29.35 | 504.13 K | $1.49 B |
| 09/25/2025 | $29.05 | $29.13 (0.28%) | $31.88 | $27.78 | 854.91 K | $1.44 B |
| 09/24/2025 | $33.06 | $33.97 (2.75%) | $34.10 | $33.06 | 517.60 K | $1.68 B |
| 09/23/2025 | $33.76 | $33.05 (-2.1%) | $34.24 | $33.04 | 317.93 K | $1.64 B |
| 09/22/2025 | $33.56 | $33.68 (0.36%) | $33.90 | $33.03 | 332.40 K | $1.67 B |
| 09/19/2025 | $33.75 | $33.57 (-0.53%) | $33.75 | $33.24 | 1.39 M | $1.66 B |
| 09/18/2025 | $33.21 | $33.64 (1.29%) | $33.87 | $32.61 | 242.20 K | $1.67 B |
| 09/17/2025 | $33.49 | $33.09 (-1.19%) | $34.37 | $32.94 | 330.59 K | $1.64 B |
| 09/16/2025 | $33.97 | $33.55 (-1.24%) | $34.14 | $33.24 | 250.10 K | $1.66 B |
| 09/15/2025 | $33.58 | $33.38 (-0.6%) | $33.87 | $33.27 | 177.00 K | $1.65 B |
| 09/12/2025 | $33.16 | $33.33 (0.51%) | $33.44 | $32.64 | 245.30 K | $1.65 B |
| 09/11/2025 | $31.95 | $33.46 (4.73%) | $33.50 | $31.95 | 246.40 K | $1.66 B |
| 09/10/2025 | $31.02 | $31.99 (3.13%) | $32.01 | $30.78 | 228.60 K | $1.58 B |
| 09/09/2025 | $31.93 | $30.95 (-3.07%) | $32.43 | $30.68 | 194.62 K | $1.53 B |
| 09/08/2025 | $32.70 | $31.97 (-2.23%) | $33.05 | $31.95 | 273.00 K | $1.58 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.
