Worthington Steel Inc. (WS)
NYSE: WS
· Real-Time Price · USD
31.68
-0.47 (-1.46%)
At close: Aug 20, 2025, 3:59 PM
31.63
-0.16%
After-hours: Aug 20, 2025, 05:48 PM EDT
WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31.67 | 32.16 | 31.52 | 32.15 | 32.15 | 1.68% | 149,246 |
| Aug 18, 2025 | 31.74 | 31.88 | 31.35 | 31.62 | 31.62 | -0.09% | 156,618 |
| Aug 15, 2025 | 32.47 | 32.47 | 31.62 | 31.65 | 31.65 | -1.98% | 189,000 |
| Aug 14, 2025 | 32.18 | 32.32 | 31.62 | 32.29 | 32.29 | -1.37% | 225,500 |
| Aug 13, 2025 | 31.70 | 32.89 | 31.50 | 32.74 | 32.74 | 3.64% | 163,200 |
| Aug 12, 2025 | 30.14 | 31.62 | 30.00 | 31.59 | 31.59 | 5.90% | 199,000 |
| Aug 11, 2025 | 29.90 | 30.19 | 29.36 | 29.83 | 29.83 | -0.37% | 153,719 |
| Aug 8, 2025 | 29.98 | 30.31 | 29.81 | 29.94 | 29.94 | 0.81% | 126,200 |
| Aug 7, 2025 | 30.17 | 30.38 | 29.43 | 29.70 | 29.70 | -0.44% | 159,000 |
| Aug 6, 2025 | 30.40 | 30.50 | 29.79 | 29.83 | 29.83 | -1.62% | 180,041 |
| Aug 5, 2025 | 29.91 | 30.49 | 29.51 | 30.32 | 30.32 | 2.26% | 208,500 |
| Aug 4, 2025 | 30.02 | 30.28 | 29.63 | 29.65 | 29.65 | -0.57% | 177,534 |
| Aug 1, 2025 | 29.75 | 30.32 | 29.41 | 29.82 | 29.82 | -2.29% | 317,622 |
| Jul 31, 2025 | 30.28 | 30.54 | 29.92 | 30.52 | 30.52 | -0.39% | 239,600 |
| Jul 30, 2025 | 30.63 | 30.96 | 30.33 | 30.64 | 30.64 | 0.16% | 240,800 |
| Jul 29, 2025 | 31.80 | 31.80 | 30.58 | 30.59 | 30.59 | -2.46% | 168,915 |
| Jul 28, 2025 | 31.63 | 31.85 | 31.27 | 31.36 | 31.36 | -1.48% | 180,200 |
| Jul 25, 2025 | 31.66 | 32.04 | 31.23 | 31.83 | 31.83 | 0.66% | 213,305 |
| Jul 24, 2025 | 32.84 | 33.09 | 31.43 | 31.62 | 31.62 | -4.93% | 243,842 |
| Jul 23, 2025 | 32.28 | 33.31 | 32.11 | 33.26 | 33.26 | 4.26% | 313,810 |