5 DAY PERFORMANCE
+10.62%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+16.86%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+9.83%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.03 | $33.34 (0.94%) | $33.53 | $33.03 | 167.42 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 |
| 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 |
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.
