5 DAY PERFORMANCE
-5.87%
1 MONTH PERFORMANCE
+22.21%
3 MONTH PERFORMANCE
-22.70%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+40.51%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.25 | $42.53 (3.1%) | $42.68 | $40.39 | 157.52 K | $2.11 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 |
| 03/20/2026 | $31.38 | $31.55 (0.54%) | $31.77 | $30.98 | 1.43 M | $1.57 B |
| 03/19/2026 | $31.23 | $31.36 (0.42%) | $32.08 | $30.91 | 357.20 K | $1.56 B |
| 03/18/2026 | $32.44 | $31.69 (-2.31%) | $32.56 | $31.60 | 315.00 K | $1.57 B |
| 03/17/2026 | $32.60 | $32.55 (-0.15%) | $33.18 | $32.18 | 272.09 K | $1.62 B |
| 03/16/2026 | $33.04 | $32.28 (-2.3%) | $33.44 | $31.93 | 291.20 K | $1.60 B |
| 03/13/2026 | $32.69 | $32.31 (-1.16%) | $33.16 | $31.38 | 389.61 K | $1.61 B |
| 03/12/2026 | $33.39 | $32.68 (-2.13%) | $33.79 | $32.31 | 292.82 K | $1.62 B |
| 03/11/2026 | $35.80 | $34.20 (-4.47%) | $36.00 | $34.10 | 295.28 K | $1.70 B |
| 03/10/2026 | $36.41 | $36.14 (-0.74%) | $37.38 | $35.76 | 290.65 K | $1.80 B |
| 03/09/2026 | $36.36 | $36.85 (1.35%) | $37.23 | $35.60 | 271.04 K | $1.83 B |
| 03/06/2026 | $38.00 | $37.53 (-1.24%) | $38.22 | $36.49 | 248.52 K | $1.87 B |
| 03/05/2026 | $38.49 | $38.47 (-0.05%) | $38.95 | $38.15 | 207.30 K | $1.91 B |
| 03/04/2026 | $39.85 | $39.08 (-1.93%) | $39.94 | $38.44 | 204.02 K | $1.94 B |
| 03/03/2026 | $40.43 | $39.10 (-3.29%) | $40.43 | $38.69 | 242.20 K | $1.94 B |
| 03/02/2026 | $41.07 | $42.13 (2.58%) | $42.28 | $40.34 | 276.61 K | $2.09 B |
| 02/27/2026 | $42.96 | $41.56 (-3.26%) | $42.96 | $41.45 | 322.54 K | $2.07 B |
| 02/26/2026 | $42.98 | $43.42 (1.02%) | $43.64 | $42.31 | 225.50 K | $2.16 B |
| 02/25/2026 | $43.43 | $43.22 (-0.48%) | $43.59 | $42.33 | 178.51 K | $2.15 B |
| 02/24/2026 | $43.87 | $43.02 (-1.94%) | $44.42 | $42.98 | 170.02 K | $2.14 B |
| 02/23/2026 | $43.90 | $43.95 (0.11%) | $44.42 | $43.03 | 180.82 K | $2.18 B |
| 02/20/2026 | $43.12 | $44.07 (2.2%) | $44.21 | $42.70 | 301.82 K | $2.19 B |
| 02/19/2026 | $43.25 | $43.56 (0.72%) | $43.98 | $42.68 | 215.81 K | $2.16 B |
| 02/18/2026 | $45.74 | $43.98 (-3.85%) | $46.43 | $43.54 | 221.71 K | $2.19 B |
| 02/17/2026 | $46.17 | $45.34 (-1.8%) | $46.75 | $45.02 | 249.96 K | $2.25 B |
| 02/13/2026 | $46.19 | $46.90 (1.54%) | $47.20 | $45.06 | 254.93 K | $2.33 B |
| 02/12/2026 | $48.06 | $46.56 (-3.12%) | $48.74 | $45.87 | 373.97 K | $2.31 B |
| 02/11/2026 | $48.44 | $48.44 (0%) | $49.17 | $47.72 | 186.23 K | $2.41 B |
| 02/10/2026 | $48.38 | $47.49 (-1.84%) | $48.75 | $47.07 | 283.71 K | $2.36 B |
| 02/09/2026 | $47.71 | $48.69 (2.05%) | $48.92 | $46.81 | 302.95 K | $2.42 B |
| 02/06/2026 | $46.26 | $47.70 (3.11%) | $47.77 | $46.01 | 308.30 K | $2.37 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.
