-
5 DAY PERFORMANCE
+6.34% -
1 MONTH PERFORMANCE
-3.84% -
3 MONTH PERFORMANCE
+4.29% -
6 MONTH PERFORMANCE
-5.78% -
YEAR-TO-DATE PERFORMANCE
+21.14%
Worthington Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.92 | $34.02 (3.34%) | $34.18 | $32.92 | 167,380 | $1.68 B |
| 09/27/2024 | $32.36 | $33.09 (2.26%) | $34.79 | $32.03 | 279,985 | $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 |
| 09/20/2024 | $36.43 | $36.03 (-1.1%) | $36.78 | $35.93 | 910,000 | $1.78 B |
| 09/19/2024 | $36.04 | $36.85 (2.25%) | $37.07 | $35.53 | 225,209 | $1.82 B |
| 09/18/2024 | $33.81 | $34.40 (1.75%) | $35.85 | $33.68 | 243,780 | $1.70 B |
| 09/17/2024 | $33.56 | $33.82 (0.77%) | $34.85 | $33.56 | 182,227 | $1.67 B |
| 09/16/2024 | $32.97 | $33.13 (0.49%) | $33.58 | $32.61 | 233,309 | $1.63 B |
| 09/13/2024 | $32.74 | $32.81 (0.21%) | $33.08 | $32.42 | 309,900 | $1.62 B |
| 09/12/2024 | $31.83 | $32.01 (0.57%) | $32.73 | $31.62 | 275,100 | $1.58 B |
| 09/11/2024 | $30.65 | $31.30 (2.12%) | $31.63 | $29.93 | 1.21 M | $1.54 B |
| 09/10/2024 | $32.25 | $30.85 (-4.34%) | $32.25 | $30.55 | 165,612 | $1.52 B |
| 09/09/2024 | $31.52 | $32.33 (2.57%) | $32.93 | $31.52 | 182,600 | $1.59 B |
| 09/06/2024 | $31.65 | $31.10 (-1.74%) | $31.87 | $30.57 | 113,030 | $1.53 B |
| 09/05/2024 | $31.90 | $31.82 (-0.25%) | $32.11 | $31.64 | 98,200 | $1.57 B |
| 09/04/2024 | $32.12 | $31.82 (-0.93%) | $32.63 | $31.66 | 81,700 | $1.57 B |
| 09/03/2024 | $34.31 | $32.23 (-6.06%) | $34.31 | $32.18 | 130,312 | $1.59 B |
| 08/30/2024 | $35.00 | $35.40 (1.14%) | $35.47 | $34.82 | 101,832 | $1.75 B |
| 08/29/2024 | $34.87 | $35.01 (0.4%) | $35.44 | $34.13 | 101,000 | $1.73 B |
| 08/28/2024 | $34.10 | $34.34 (0.7%) | $34.61 | $33.87 | 113,900 | $1.69 B |
| 08/27/2024 | $34.36 | $34.28 (-0.23%) | $34.73 | $34.24 | 60,800 | $1.69 B |
| 08/26/2024 | $35.48 | $34.49 (-2.79%) | $35.67 | $34.33 | 123,136 | $1.70 B |
| 08/23/2024 | $33.98 | $34.86 (2.59%) | $35.10 | $33.85 | 114,000 | $1.72 B |
| 08/22/2024 | $33.90 | $33.52 (-1.12%) | $34.05 | $33.27 | 71,124 | $1.65 B |
| 08/21/2024 | $33.23 | $33.90 (2.02%) | $33.91 | $32.81 | 87,732 | $1.67 B |
| 08/20/2024 | $33.71 | $32.72 (-2.94%) | $33.71 | $32.57 | 149,807 | $1.61 B |
| 08/19/2024 | $33.55 | $33.81 (0.77%) | $34.23 | $33.55 | 98,400 | $1.67 B |
| 08/16/2024 | $33.56 | $33.69 (0.39%) | $33.96 | $33.50 | 92,405 | $1.66 B |
| 08/15/2024 | $33.85 | $33.72 (-0.38%) | $34.19 | $33.04 | 104,513 | $1.66 B |
| 08/14/2024 | $33.60 | $32.62 (-2.92%) | $33.60 | $32.44 | 105,349 | $1.61 B |
| 08/13/2024 | $33.25 | $33.38 (0.39%) | $33.65 | $33.00 | 82,300 | $1.65 B |
| 08/12/2024 | $33.73 | $33.03 (-2.08%) | $34.05 | $32.70 | 102,400 | $1.63 B |
| 08/09/2024 | $33.75 | $33.83 (0.24%) | $34.01 | $33.25 | 124,100 | $1.67 B |
| 08/08/2024 | $33.32 | $33.97 (1.95%) | $34.27 | $33.32 | 109,700 | $1.68 B |
| 08/07/2024 | $34.74 | $32.87 (-5.38%) | $35.16 | $32.82 | 99,209 | $1.62 B |
| 08/06/2024 | $33.48 | $34.01 (1.58%) | $34.23 | $33.27 | 176,301 | $1.68 B |
| 08/05/2024 | $32.97 | $33.49 (1.58%) | $33.78 | $31.94 | 159,203 | $1.65 B |
| 08/02/2024 | $34.77 | $34.65 (-0.35%) | $35.07 | $33.79 | 213,000 | $1.71 B |
| 08/01/2024 | $40.29 | $36.84 (-8.56%) | $40.48 | $36.35 | 241,912 | $1.82 B |
| 07/31/2024 | $38.71 | $39.87 (3%) | $41.01 | $38.63 | 182,240 | $1.97 B |
| 07/30/2024 | $39.52 | $38.50 (-2.58%) | $39.92 | $38.07 | 142,000 | $1.90 B |
| 07/29/2024 | $39.63 | $39.23 (-1.01%) | $40.23 | $38.70 | 195,647 | $1.94 B |
| 07/26/2024 | $37.44 | $39.65 (5.9%) | $40.32 | $37.43 | 372,700 | $1.96 B |
| 07/25/2024 | $35.75 | $37.23 (4.14%) | $37.42 | $35.56 | 235,811 | $1.84 B |
| 07/24/2024 | $36.55 | $35.67 (-2.41%) | $36.85 | $35.62 | 137,400 | $1.76 B |
| 07/23/2024 | $36.50 | $36.82 (0.88%) | $37.14 | $36.20 | 206,200 | $1.82 B |
| 07/22/2024 | $36.42 | $36.74 (0.88%) | $36.96 | $35.78 | 114,412 | $1.81 B |
| 07/19/2024 | $36.67 | $36.42 (-0.68%) | $37.05 | $36.29 | 137,500 | $1.80 B |
| 07/18/2024 | $36.93 | $36.65 (-0.76%) | $37.79 | $36.36 | 154,400 | $1.81 B |
| 07/17/2024 | $37.20 | $37.42 (0.59%) | $37.95 | $36.59 | 174,000 | $1.85 B |
| 07/16/2024 | $36.20 | $37.25 (2.9%) | $37.61 | $35.90 | 255,414 | $1.84 B |
| 07/15/2024 | $35.34 | $35.75 (1.16%) | $36.90 | $35.34 | 168,730 | $1.76 B |
| 07/12/2024 | $34.53 | $34.87 (0.98%) | $35.26 | $34.07 | 197,200 | $1.72 B |
| 07/11/2024 | $33.20 | $34.09 (2.68%) | $34.38 | $33.03 | 135,330 | $1.68 B |
| 07/10/2024 | $31.81 | $32.73 (2.89%) | $32.93 | $31.74 | 174,738 | $1.61 B |
| 07/09/2024 | $32.21 | $31.72 (-1.52%) | $32.54 | $31.72 | 133,504 | $1.56 B |
| 07/08/2024 | $32.57 | $32.35 (-0.68%) | $33.71 | $32.12 | 219,900 | $1.60 B |
| 07/05/2024 | $32.06 | $32.16 (0.31%) | $32.31 | $31.55 | 225,400 | $1.59 B |
| 07/03/2024 | $32.45 | $32.43 (-0.06%) | $32.93 | $32.13 | 82,103 | $1.60 B |
| 07/02/2024 | $32.52 | $32.15 (-1.14%) | $32.69 | $31.81 | 172,700 | $1.59 B |
| 07/01/2024 | $33.42 | $32.64 (-2.33%) | $33.65 | $32.60 | 245,236 | $1.61 B |