5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+14.65%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-22.70%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+24.14%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $36.81 | $37.88 (2.91%) | $38.36 | $36.24 | 266.60 K | $1.89 B |
| 08/03/2026 | $35.53 | $36.42 (2.5%) | $36.72 | $35.27 | 184.50 K | $1.81 B |
| 07/31/2026 | $35.32 | $36.01 (1.95%) | $36.47 | $35.00 | 345.27 K | $1.79 B |
| 07/30/2026 | $36.22 | $35.13 (-3.01%) | $36.55 | $35.08 | 194.64 K | $1.75 B |
| 07/29/2026 | $37.75 | $35.69 (-5.46%) | $37.78 | $35.31 | 223.80 K | $1.78 B |
| 07/28/2026 | $37.31 | $38.13 (2.2%) | $38.49 | $36.49 | 281.71 K | $1.90 B |
| 07/27/2026 | $36.34 | $36.76 (1.16%) | $36.77 | $35.58 | 205.80 K | $1.83 B |
| 07/24/2026 | $35.99 | $35.98 (-0.03%) | $36.55 | $35.24 | 225.43 K | $1.79 B |
| 07/23/2026 | $35.40 | $35.98 (1.64%) | $36.32 | $34.87 | 213.94 K | $1.79 B |
| 07/22/2026 | $35.75 | $35.51 (-0.67%) | $36.60 | $34.88 | 247.62 K | $1.77 B |
| 07/21/2026 | $35.77 | $35.81 (0.11%) | $36.27 | $35.48 | 214.50 K | $1.78 B |
| 07/20/2026 | $35.82 | $35.24 (-1.62%) | $35.90 | $35.05 | 180.74 K | $1.75 B |
| 07/17/2026 | $34.30 | $35.33 (3%) | $35.61 | $33.91 | 233.10 K | $1.76 B |
| 07/16/2026 | $34.67 | $35.12 (1.3%) | $35.25 | $34.61 | 194.70 K | $1.75 B |
| 07/15/2026 | $34.45 | $34.79 (0.99%) | $34.98 | $33.76 | 284.96 K | $1.73 B |
| 07/14/2026 | $33.46 | $33.94 (1.43%) | $34.06 | $32.89 | 238.70 K | $1.69 B |
| 07/13/2026 | $33.19 | $32.80 (-1.18%) | $34.10 | $32.72 | 178.54 K | $1.63 B |
| 07/10/2026 | $31.71 | $33.05 (4.23%) | $33.59 | $31.71 | 234.92 K | $1.65 B |
| 07/09/2026 | $32.42 | $32.03 (-1.2%) | $32.84 | $31.98 | 240.50 K | $1.60 B |
| 07/08/2026 | $31.76 | $32.15 (1.23%) | $32.34 | $31.49 | 397.44 K | $1.60 B |
| 07/07/2026 | $32.50 | $32.16 (-1.05%) | $32.77 | $31.20 | 303.10 K | $1.60 B |
| 07/06/2026 | $32.21 | $32.64 (1.33%) | $33.00 | $32.02 | 251.50 K | $1.63 B |
| 07/02/2026 | $32.32 | $32.02 (-0.93%) | $33.44 | $31.48 | 336.93 K | $1.59 B |
| 07/01/2026 | $33.31 | $32.14 (-3.51%) | $33.32 | $32.10 | 395.10 K | $1.60 B |
| 06/30/2026 | $35.23 | $33.58 (-4.68%) | $35.44 | $33.48 | 417.93 K | $1.67 B |
| 06/29/2026 | $37.90 | $35.16 (-7.23%) | $38.14 | $34.64 | 557.85 K | $1.75 B |
| 06/26/2026 | $36.06 | $38.57 (6.96%) | $38.77 | $35.84 | 1.40 M | $1.92 B |
| 06/25/2026 | $38.03 | $36.83 (-3.16%) | $38.86 | $35.00 | 537.52 K | $1.83 B |
| 06/24/2026 | $40.20 | $39.62 (-1.44%) | $41.31 | $39.52 | 484.40 K | $1.97 B |
| 06/23/2026 | $39.44 | $39.76 (0.81%) | $40.15 | $39.26 | 229.65 K | $1.98 B |
| 06/22/2026 | $40.51 | $40.22 (-0.72%) | $41.08 | $39.61 | 285.07 K | $2.00 B |
| 06/18/2026 | $39.56 | $40.73 (2.96%) | $40.81 | $38.62 | 1.03 M | $2.03 B |
| 06/17/2026 | $40.42 | $39.20 (-3.02%) | $41.57 | $39.01 | 285.80 K | $1.95 B |
| 06/16/2026 | $42.30 | $40.65 (-3.9%) | $43.05 | $40.30 | 261.70 K | $2.02 B |
| 06/15/2026 | $44.15 | $41.69 (-5.57%) | $44.55 | $41.67 | 253.20 K | $2.08 B |
| 06/12/2026 | $43.94 | $43.45 (-1.12%) | $44.94 | $43.11 | 188.00 K | $2.16 B |
| 06/11/2026 | $41.80 | $43.50 (4.07%) | $43.52 | $41.20 | 294.07 K | $2.17 B |
| 06/10/2026 | $41.92 | $41.08 (-2%) | $42.25 | $41.00 | 318.50 K | $2.05 B |
| 06/09/2026 | $42.29 | $41.96 (-0.78%) | $42.77 | $40.47 | 210.50 K | $2.09 B |
| 06/08/2026 | $42.17 | $41.57 (-1.42%) | $42.77 | $41.31 | 257.35 K | $2.07 B |
| 06/05/2026 | $42.26 | $41.52 (-1.75%) | $42.50 | $40.68 | 229.17 K | $2.07 B |
| 06/04/2026 | $42.02 | $42.80 (1.86%) | $42.92 | $41.37 | 256.01 K | $2.13 B |
| 06/03/2026 | $43.06 | $42.19 (-2.02%) | $43.59 | $42.12 | 174.39 K | $2.10 B |
| 06/02/2026 | $42.64 | $43.80 (2.72%) | $45.07 | $42.64 | 253.03 K | $2.18 B |
| 06/01/2026 | $41.92 | $42.67 (1.79%) | $43.08 | $41.03 | 192.13 K | $2.12 B |
| 05/29/2026 | $42.08 | $42.19 (0.26%) | $42.52 | $41.22 | 194.64 K | $2.10 B |
| 05/28/2026 | $41.79 | $42.18 (0.93%) | $42.21 | $40.65 | 146.52 K | $2.10 B |
| 05/27/2026 | $41.45 | $42.27 (1.98%) | $42.66 | $41.36 | 177.20 K | $2.11 B |
| 05/26/2026 | $40.87 | $41.28 (1%) | $41.78 | $40.57 | 273.85 K | $2.06 B |
| 05/22/2026 | $39.00 | $40.09 (2.79%) | $40.48 | $39.00 | 261.10 K | $2.00 B |
| 05/21/2026 | $38.40 | $39.00 (1.56%) | $39.20 | $37.97 | 262.24 K | $1.94 B |
| 05/20/2026 | $37.88 | $39.16 (3.38%) | $39.18 | $37.65 | 217.02 K | $1.95 B |
| 05/19/2026 | $37.89 | $37.57 (-0.84%) | $37.89 | $36.21 | 217.30 K | $1.87 B |
| 05/18/2026 | $38.79 | $38.52 (-0.7%) | $39.91 | $38.03 | 212.84 K | $1.92 B |
| 05/15/2026 | $39.54 | $38.93 (-1.54%) | $39.76 | $38.36 | 245.31 K | $1.94 B |
| 05/14/2026 | $40.30 | $40.66 (0.89%) | $40.84 | $39.96 | 116.73 K | $2.02 B |
| 05/13/2026 | $39.24 | $40.30 (2.7%) | $40.99 | $38.53 | 205.12 K | $2.01 B |
| 05/12/2026 | $40.12 | $39.13 (-2.47%) | $40.37 | $38.45 | 241.00 K | $1.95 B |
| 05/11/2026 | $40.60 | $40.54 (-0.15%) | $41.84 | $39.80 | 321.40 K | $2.02 B |
| 05/08/2026 | $40.84 | $40.43 (-1%) | $41.54 | $39.88 | 213.25 K | $2.01 B |
| 05/07/2026 | $41.85 | $40.43 (-3.39%) | $42.49 | $40.34 | 279.83 K | $2.01 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.
