WS - Worthington Steel, Inc.
26.13
1.410 5.396%
Share volume: 334,326
Last Updated: 03-11-2025
Steel Works/Blast Furnaces & Steel Works:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.72
1.41
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $25.13 | $25.13 | $26.48 | $26.48 | $25.09 | $25.09 | $26.13 | $26.13 | 334,326 | $334,326.00 |
| 03-10-2025 | $25.64 | $25.64 | $25.97 | $25.97 | $24.22 | $24.22 | $24.72 | $24.72 | 324,068 | $324,068.00 |
| 03-07-2025 | $26.41 | $26.41 | $26.56 | $26.56 | $25.42 | $25.42 | $26.15 | $26.15 | 285,409 | $285,409.00 |
| 03-06-2025 | $26.09 | $26.09 | $26.70 | $26.70 | $25.87 | $25.87 | $26.62 | $26.62 | 243,968 | $243,968.00 |
| 03-05-2025 | $25.52 | $25.52 | $26.31 | $26.31 | $25.52 | $25.52 | $26.30 | $26.30 | 271,381 | $271,381.00 |
| 03-04-2025 | $25.37 | $25.37 | $26.02 | $26.02 | $24.80 | $24.80 | $25.39 | $25.39 | 337,326 | $337,326.00 |
| 03-03-2025 | $27.06 | $27.06 | $27.18 | $27.18 | $25.71 | $25.71 | $25.94 | $25.94 | 264,821 | $264,821.00 |
| 02-28-2025 | $27.08 | $27.08 | $27.32 | $27.32 | $26.23 | $26.23 | $26.67 | $26.67 | 297,391 | $296,194.00 |
| 02-27-2025 | $27.89 | $27.89 | $27.96 | $27.96 | $27.00 | $27.00 | $27.18 | $27.18 | 275,531 | $275,531.00 |
| 02-26-2025 | $28.01 | $28.01 | $28.74 | $28.74 | $27.52 | $27.52 | $27.97 | $27.97 | 296,335 | $296,335.00 |