5 DAY PERFORMANCE
-16.93%
1 MONTH PERFORMANCE
-22.39%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+7.64%
YEAR-TO-DATE PERFORMANCE
+21.39%
1 YEAR PERFORMANCE
+13.74%
Worthington Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $31.75 | $34.10 (7.4%) | $34.64 | $31.75 | 2.60 M | $1.68 B |
| 12/19/2024 | $31.48 | $32.46 (3.11%) | $33.52 | $30.00 | 982,061 | $1.60 B |
| 12/18/2024 | $39.81 | $37.92 (-4.75%) | $40.33 | $37.38 | 422,048 | $1.87 B |
| 12/17/2024 | $40.65 | $39.38 (-3.12%) | $40.80 | $39.35 | 301,920 | $1.95 B |
| 12/16/2024 | $41.96 | $41.06 (-2.14%) | $42.06 | $40.97 | 273,149 | $2.03 B |
| 12/13/2024 | $43.20 | $42.12 (-2.5%) | $43.28 | $41.94 | 162,015 | $2.08 B |
| 12/12/2024 | $43.66 | $43.49 (-0.39%) | $44.21 | $42.79 | 158,339 | $2.15 B |
| 12/11/2024 | $44.93 | $44.13 (-1.78%) | $45.13 | $44.00 | 481,106 | $2.18 B |
| 12/10/2024 | $44.54 | $44.33 (-0.47%) | $45.16 | $43.75 | 278,900 | $2.19 B |
| 12/09/2024 | $44.25 | $44.45 (0.45%) | $45.46 | $44.06 | 213,509 | $2.20 B |
| 12/06/2024 | $44.15 | $43.77 (-0.86%) | $44.38 | $43.71 | 130,800 | $2.16 B |
| 12/05/2024 | $44.49 | $43.97 (-1.17%) | $44.72 | $43.71 | 229,948 | $2.17 B |
| 12/04/2024 | $44.96 | $44.36 (-1.33%) | $45.06 | $43.31 | 222,700 | $2.19 B |
| 12/03/2024 | $46.04 | $44.71 (-2.89%) | $46.31 | $44.17 | 178,548 | $2.21 B |
| 12/02/2024 | $44.94 | $45.58 (1.42%) | $45.79 | $44.22 | 217,818 | $2.25 B |
| 11/29/2024 | $45.24 | $44.84 (-0.88%) | $45.58 | $44.79 | 84,129 | $2.22 B |
| 11/27/2024 | $44.17 | $44.69 (1.18%) | $44.83 | $43.80 | 194,300 | $2.21 B |
| 11/26/2024 | $44.90 | $44.06 (-1.87%) | $45.01 | $43.88 | 168,413 | $2.18 B |
| 11/25/2024 | $45.56 | $45.03 (-1.16%) | $45.91 | $44.90 | 349,900 | $2.22 B |
| 11/22/2024 | $44.16 | $45.14 (2.22%) | $45.60 | $44.05 | 217,304 | $2.23 B |
| 11/21/2024 | $44.36 | $43.95 (-0.92%) | $44.75 | $43.88 | 197,414 | $2.17 B |
| 11/20/2024 | $44.10 | $43.95 (-0.34%) | $44.73 | $43.34 | 107,400 | $2.17 B |
| 11/19/2024 | $42.72 | $43.75 (2.41%) | $43.78 | $42.50 | 98,553 | $2.16 B |
| 11/18/2024 | $43.53 | $43.30 (-0.53%) | $44.25 | $43.17 | 100,500 | $2.14 B |
| 11/15/2024 | $43.89 | $43.22 (-1.53%) | $43.99 | $42.96 | 117,400 | $2.14 B |
| 11/14/2024 | $43.54 | $43.32 (-0.51%) | $44.20 | $43.10 | 136,100 | $2.14 B |
| 11/13/2024 | $44.82 | $43.59 (-2.74%) | $45.18 | $43.55 | 159,000 | $2.15 B |
| 11/12/2024 | $45.44 | $44.76 (-1.5%) | $45.98 | $44.18 | 254,200 | $2.21 B |
| 11/11/2024 | $46.45 | $46.52 (0.15%) | $47.19 | $45.37 | 126,829 | $2.30 B |
| 11/08/2024 | $44.90 | $46.33 (3.18%) | $46.65 | $44.90 | 194,600 | $2.29 B |
| 11/07/2024 | $44.77 | $45.02 (0.56%) | $45.57 | $43.21 | 192,800 | $2.22 B |
| 11/06/2024 | $42.01 | $44.71 (6.43%) | $45.43 | $41.38 | 322,040 | $2.21 B |
| 11/05/2024 | $38.18 | $39.37 (3.12%) | $39.46 | $38.18 | 126,926 | $1.94 B |
| 11/04/2024 | $37.50 | $38.17 (1.79%) | $38.34 | $37.25 | 147,900 | $1.89 B |
| 11/01/2024 | $38.43 | $37.62 (-2.11%) | $38.74 | $37.49 | 136,944 | $1.86 B |
| 10/31/2024 | $38.54 | $38.24 (-0.78%) | $39.18 | $38.13 | 130,100 | $1.89 B |
| 10/30/2024 | $39.48 | $38.75 (-1.85%) | $40.10 | $38.52 | 114,723 | $1.91 B |
| 10/29/2024 | $39.86 | $39.63 (-0.58%) | $40.40 | $39.22 | 209,000 | $1.96 B |
| 10/28/2024 | $36.95 | $39.80 (7.71%) | $39.85 | $36.80 | 322,500 | $1.97 B |
| 10/25/2024 | $35.89 | $36.54 (1.81%) | $36.82 | $35.65 | 232,400 | $1.81 B |
| 10/24/2024 | $34.97 | $35.51 (1.54%) | $35.53 | $34.29 | 172,900 | $1.75 B |
| 10/23/2024 | $34.64 | $34.62 (-0.06%) | $34.95 | $33.87 | 128,533 | $1.71 B |
| 10/22/2024 | $34.66 | $35.09 (1.24%) | $35.14 | $34.06 | 129,815 | $1.73 B |
| 10/21/2024 | $35.28 | $34.68 (-1.7%) | $35.59 | $34.53 | 117,200 | $1.71 B |
| 10/18/2024 | $35.95 | $35.30 (-1.81%) | $35.95 | $34.91 | 201,412 | $1.74 B |
| 10/17/2024 | $34.87 | $35.68 (2.32%) | $35.71 | $34.60 | 145,963 | $1.81 B |
| 10/16/2024 | $34.18 | $34.51 (0.97%) | $35.29 | $34.04 | 152,722 | $1.75 B |
| 10/15/2024 | $33.93 | $33.64 (-0.85%) | $34.86 | $33.59 | 184,600 | $1.71 B |
| 10/14/2024 | $33.57 | $34.10 (1.58%) | $34.12 | $33.04 | 106,500 | $1.73 B |
| 10/11/2024 | $33.33 | $33.75 (1.26%) | $33.85 | $33.22 | 91,728 | $1.71 B |
| 10/10/2024 | $33.37 | $33.19 (-0.54%) | $33.90 | $32.70 | 182,800 | $1.68 B |
| 10/09/2024 | $33.51 | $33.86 (1.04%) | $34.09 | $33.33 | 138,714 | $1.72 B |
| 10/08/2024 | $33.31 | $33.65 (1.02%) | $33.76 | $32.76 | 186,212 | $1.71 B |
| 10/07/2024 | $33.29 | $33.50 (0.63%) | $33.64 | $32.94 | 255,226 | $1.65 B |
| 10/04/2024 | $32.98 | $33.43 (1.36%) | $33.59 | $32.78 | 150,234 | $1.65 B |
| 10/03/2024 | $32.80 | $32.34 (-1.4%) | $33.30 | $32.15 | 137,700 | $1.60 B |
| 10/02/2024 | $33.70 | $32.84 (-2.55%) | $34.06 | $32.83 | 124,820 | $1.62 B |
| 10/01/2024 | $33.88 | $33.73 (-0.44%) | $34.70 | $33.64 | 193,800 | $1.67 B |
| 09/30/2024 | $32.92 | $34.01 (3.31%) | $34.18 | $32.92 | 239,800 | $1.68 B |
| 09/27/2024 | $32.36 | $33.09 (2.26%) | $34.79 | $32.03 | 280,000 | $1.63 B |
| 09/26/2024 | $34.42 | $32.01 (-7%) | $35.62 | $32.00 | 420,759 | $1.58 B |
| 09/25/2024 | $36.72 | $35.94 (-2.12%) | $37.07 | $35.33 | 327,046 | $1.77 B |
| 09/24/2024 | $36.35 | $36.82 (1.29%) | $37.42 | $36.35 | 247,630 | $1.82 B |
| 09/23/2024 | $36.03 | $35.64 (-1.08%) | $36.43 | $35.41 | 279,000 | $1.76 B |