5 DAY PERFORMANCE
-9.48%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
+12.99%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+46.89%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $41.25 | $41.88 (1.53%) | $42.68 | $40.39 | 299.05 K | $2.09 B |
| 05/05/2026 | $38.58 | $40.27 (4.38%) | $41.42 | $38.37 | 295.60 K | $2.01 B |
| 05/04/2026 | $38.88 | $38.06 (-2.11%) | $39.21 | $37.76 | 244.41 K | $1.90 B |
| 05/01/2026 | $38.19 | $39.17 (2.57%) | $39.22 | $37.85 | 187.80 K | $1.95 B |
| 04/30/2026 | $36.78 | $38.43 (4.49%) | $39.10 | $36.27 | 271.13 K | $1.91 B |
| 04/29/2026 | $37.48 | $36.40 (-2.88%) | $37.57 | $36.29 | 249.50 K | $1.81 B |
| 04/28/2026 | $37.50 | $37.67 (0.45%) | $38.17 | $37.12 | 159.45 K | $1.88 B |
| 04/27/2026 | $39.70 | $37.71 (-5.01%) | $39.99 | $37.58 | 261.30 K | $1.88 B |
| 04/24/2026 | $35.77 | $37.74 (5.51%) | $37.84 | $35.77 | 239.70 K | $1.88 B |
| 04/23/2026 | $35.81 | $35.83 (0.06%) | $36.20 | $35.06 | 187.90 K | $1.78 B |
| 04/22/2026 | $35.91 | $35.81 (-0.28%) | $36.22 | $35.50 | 141.40 K | $1.78 B |
| 04/21/2026 | $35.76 | $35.70 (-0.17%) | $36.90 | $35.62 | 206.05 K | $1.78 B |
| 04/20/2026 | $34.33 | $35.67 (3.9%) | $35.82 | $34.24 | 168.73 K | $1.78 B |
| 04/17/2026 | $32.81 | $34.40 (4.85%) | $34.41 | $32.73 | 218.31 K | $1.71 B |
| 04/16/2026 | $32.79 | $32.24 (-1.68%) | $33.73 | $32.18 | 228.31 K | $1.61 B |
| 04/15/2026 | $33.68 | $32.77 (-2.7%) | $33.75 | $32.66 | 162.90 K | $1.63 B |
| 04/14/2026 | $34.58 | $33.86 (-2.08%) | $34.82 | $33.84 | 222.10 K | $1.69 B |
| 04/13/2026 | $34.73 | $34.47 (-0.75%) | $34.73 | $33.95 | 192.20 K | $1.72 B |
| 04/10/2026 | $34.77 | $35.05 (0.81%) | $35.58 | $33.77 | 310.45 K | $1.75 B |
| 04/09/2026 | $33.01 | $34.43 (4.3%) | $34.72 | $32.03 | 324.20 K | $1.71 B |
| 04/08/2026 | $32.79 | $33.51 (2.2%) | $33.78 | $32.48 | 368.60 K | $1.67 B |
| 04/07/2026 | $29.88 | $30.96 (3.61%) | $31.00 | $29.88 | 312.46 K | $1.54 B |
| 04/06/2026 | $29.91 | $30.17 (0.87%) | $30.46 | $29.18 | 254.10 K | $1.50 B |
| 04/02/2026 | $30.61 | $30.25 (-1.18%) | $31.92 | $29.63 | 414.90 K | $1.51 B |
| 04/01/2026 | $30.57 | $31.08 (1.67%) | $31.62 | $30.29 | 388.53 K | $1.55 B |
| 03/31/2026 | $29.58 | $30.35 (2.6%) | $30.66 | $29.37 | 388.50 K | $1.51 B |
| 03/30/2026 | $28.83 | $28.72 (-0.38%) | $29.60 | $28.23 | 324.70 K | $1.43 B |
| 03/27/2026 | $29.07 | $28.10 (-3.34%) | $29.48 | $27.22 | 557.81 K | $1.40 B |
| 03/26/2026 | $29.80 | $29.79 (-0.03%) | $31.69 | $28.40 | 893.85 K | $1.48 B |
| 03/25/2026 | $34.33 | $35.01 (1.98%) | $35.26 | $34.07 | 458.40 K | $1.74 B |
| 03/24/2026 | $32.28 | $33.93 (5.11%) | $34.11 | $32.28 | 210.50 K | $1.69 B |
| 03/23/2026 | $31.83 | $32.63 (2.51%) | $33.60 | $31.82 | 311.60 K | $1.62 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.
