5 DAY PERFORMANCE
-6.38%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
+42.89%
6 MONTH PERFORMANCE
+38.87%
YEAR-TO-DATE PERFORMANCE
+26.83%
1 YEAR PERFORMANCE
+48.65%
Worthington Steel Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $45.74 | $43.98 (-3.85%) | $46.43 | $43.54 | 221.70 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 |
| 02/05/2026 | $45.55 | $45.83 (0.61%) | $46.59 | $44.99 | 385.56 K | $2.28 B |
| 02/04/2026 | $45.30 | $46.46 (2.56%) | $46.59 | $45.00 | 351.60 K | $2.31 B |
| 02/03/2026 | $42.33 | $44.41 (4.91%) | $44.46 | $42.33 | 264.87 K | $2.21 B |
| 02/02/2026 | $39.84 | $42.24 (6.02%) | $42.47 | $39.72 | 292.41 K | $2.10 B |
| 01/30/2026 | $40.44 | $40.23 (-0.52%) | $40.78 | $39.53 | 290.63 K | $2.00 B |
| 01/29/2026 | $39.49 | $40.15 (1.67%) | $40.30 | $38.27 | 248.86 K | $2.00 B |
| 01/28/2026 | $39.06 | $39.02 (-0.1%) | $39.14 | $38.01 | 267.85 K | $1.94 B |
| 01/27/2026 | $38.39 | $38.95 (1.46%) | $39.49 | $38.25 | 194.64 K | $1.94 B |
| 01/26/2026 | $40.76 | $38.72 (-5%) | $40.76 | $38.35 | 312.40 K | $1.92 B |
| 01/23/2026 | $40.95 | $40.37 (-1.42%) | $40.95 | $40.01 | 337.00 K | $2.01 B |
| 01/22/2026 | $40.22 | $40.17 (-0.12%) | $40.73 | $39.77 | 216.60 K | $2.00 B |
| 01/21/2026 | $40.02 | $40.05 (0.07%) | $40.26 | $39.15 | 347.45 K | $1.99 B |
| 01/20/2026 | $39.54 | $39.50 (-0.1%) | $40.75 | $38.69 | 442.44 K | $1.96 B |
| 01/16/2026 | $42.24 | $40.06 (-5.16%) | $44.00 | $39.16 | 786.03 K | $1.99 B |
| 01/15/2026 | $37.30 | $38.75 (3.89%) | $39.00 | $36.97 | 297.80 K | $1.93 B |
| 01/14/2026 | $36.55 | $37.40 (2.33%) | $37.51 | $36.50 | 192.81 K | $1.86 B |
| 01/13/2026 | $37.07 | $36.64 (-1.16%) | $37.24 | $36.55 | 151.70 K | $1.82 B |
| 01/12/2026 | $36.96 | $36.94 (-0.05%) | $37.38 | $36.78 | 170.71 K | $1.84 B |
| 01/09/2026 | $36.30 | $36.93 (1.74%) | $36.93 | $35.86 | 179.04 K | $1.84 B |
| 01/08/2026 | $34.63 | $36.27 (4.74%) | $36.42 | $34.52 | 204.00 K | $1.80 B |
| 01/07/2026 | $35.16 | $35.05 (-0.31%) | $35.60 | $34.59 | 204.20 K | $1.74 B |
| 01/06/2026 | $35.31 | $35.37 (0.17%) | $35.51 | $34.70 | 196.56 K | $1.76 B |
| 01/05/2026 | $35.31 | $35.27 (-0.11%) | $36.01 | $35.05 | 216.91 K | $1.75 B |
| 01/02/2026 | $34.94 | $35.14 (0.57%) | $35.33 | $34.66 | 293.90 K | $1.75 B |
| 12/31/2025 | $35.42 | $34.62 (-2.26%) | $35.52 | $34.32 | 242.10 K | $1.72 B |
| 12/30/2025 | $35.86 | $35.45 (-1.14%) | $35.86 | $35.32 | 223.80 K | $1.76 B |
| 12/29/2025 | $35.66 | $35.61 (-0.14%) | $35.74 | $35.31 | 175.05 K | $1.77 B |
| 12/26/2025 | $36.53 | $36.04 (-1.34%) | $36.92 | $35.83 | 176.64 K | $1.79 B |
| 12/24/2025 | $36.61 | $36.32 (-0.79%) | $36.81 | $36.06 | 91.20 K | $1.81 B |
| 12/23/2025 | $36.36 | $36.50 (0.39%) | $36.70 | $36.09 | 272.00 K | $1.81 B |
| 12/22/2025 | $36.64 | $36.32 (-0.87%) | $37.44 | $36.18 | 274.30 K | $1.81 B |
| 12/19/2025 | $35.72 | $36.33 (1.71%) | $36.58 | $35.62 | 1.08 M | $1.81 B |
| 12/18/2025 | $34.34 | $36.03 (4.92%) | $38.59 | $34.34 | 508.95 K | $1.79 B |
| 12/17/2025 | $36.23 | $35.93 (-0.83%) | $36.23 | $34.97 | 365.92 K | $1.79 B |
| 12/16/2025 | $35.43 | $35.46 (0.08%) | $35.57 | $34.40 | 336.35 K | $1.76 B |
| 12/15/2025 | $35.93 | $35.45 (-1.34%) | $36.13 | $34.96 | 283.65 K | $1.76 B |
| 12/12/2025 | $36.45 | $35.83 (-1.7%) | $36.60 | $35.56 | 267.30 K | $1.78 B |
| 12/11/2025 | $36.31 | $36.53 (0.61%) | $37.05 | $36.11 | 266.34 K | $1.81 B |
| 12/10/2025 | $35.69 | $36.22 (1.49%) | $36.61 | $34.79 | 295.90 K | $1.80 B |
| 12/09/2025 | $35.25 | $35.71 (1.3%) | $36.07 | $35.01 | 153.95 K | $1.77 B |
| 12/08/2025 | $36.00 | $35.25 (-2.08%) | $36.26 | $35.15 | 163.10 K | $1.75 B |
| 12/05/2025 | $36.14 | $35.92 (-0.61%) | $36.85 | $35.79 | 182.60 K | $1.78 B |
| 12/04/2025 | $36.12 | $36.35 (0.64%) | $36.47 | $35.80 | 164.74 K | $1.80 B |
| 12/03/2025 | $34.29 | $36.43 (6.24%) | $36.96 | $34.19 | 246.85 K | $1.81 B |
| 12/02/2025 | $34.41 | $34.26 (-0.44%) | $34.54 | $33.96 | 87.20 K | $1.70 B |
| 12/01/2025 | $33.50 | $34.19 (2.06%) | $34.45 | $33.40 | 107.90 K | $1.70 B |
| 11/28/2025 | $33.78 | $33.75 (-0.09%) | $34.00 | $33.45 | 83.70 K | $1.67 B |
| 11/26/2025 | $33.47 | $33.88 (1.22%) | $34.32 | $33.47 | 265.47 K | $1.68 B |
| 11/25/2025 | $32.48 | $33.68 (3.69%) | $34.06 | $32.37 | 228.95 K | $1.67 B |
| 11/24/2025 | $31.81 | $32.24 (1.35%) | $32.50 | $30.80 | 172.52 K | $1.60 B |
| 11/21/2025 | $30.71 | $32.02 (4.27%) | $32.19 | $30.43 | 169.60 K | $1.59 B |
| 11/20/2025 | $31.73 | $30.70 (-3.25%) | $32.23 | $30.70 | 169.70 K | $1.52 B |
| 11/19/2025 | $30.85 | $31.29 (1.43%) | $31.44 | $30.85 | 154.16 K | $1.55 B |
| 11/18/2025 | $30.54 | $30.73 (0.62%) | $31.05 | $30.29 | 158.60 K | $1.52 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.
