Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Worthington Steel Inc (WS)
Worthington Steel Inc (WS) Historical

WS Worthington Steel Inc

35.75

0.00 (0.00%)

Pre Market

Last Updated: 04:09:45

Delayed by 15 minutes

WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	35.75	0.88	2.52%	35.34	36.90	35.34	168,730
Jul 12 2024	34.87	0.78	2.29%	34.53	35.26	34.0664	197,155
Jul 11 2024	34.09	1.36	4.16%	33.20	34.38	33.03	135,330
Jul 10 2024	32.73	1.01	3.18%	31.81	32.93	31.74	174,738
Jul 09 2024	31.72	-0.63	-1.95%	32.21	32.54	31.72	133,504
Jul 08 2024	32.35	0.19	0.59%	32.57	33.71	32.12	219,885
Jul 05 2024	32.16	-0.27	-0.83%	32.06	32.3069	31.55	225,385
Jul 03 2024	32.43	0.28	0.87%	32.45	32.93	32.13	82,103
Jul 02 2024	32.15	-0.49	-1.50%	32.52	32.69	31.81	172,659
Jul 01 2024	32.64	-0.05	-0.15%	33.42	33.65	32.595	245,236
Jun 28 2024	32.69	0.00	0.00%	32.69	32.69	32.69	0
Jun 27 2024	32.69	1.77	5.72%	33.19	34.51	30.27	638,856
Jun 26 2024	30.92	0.25	0.82%	30.69	31.345	29.44	473,030
Jun 25 2024	30.67	-0.11	-0.36%	30.84	31.10	30.00	576,438
Jun 24 2024	30.78	-0.91	-2.87%	31.72	32.12	30.72	431,660
Jun 21 2024	31.69	0.89	2.89%	31.32	31.74	30.58	886,061
Jun 20 2024	30.80	0.17	0.56%	30.48	31.44	30.48	470,743
Jun 18 2024	30.63	0.14	0.46%	31.00	31.145	30.30	518,833
Jun 17 2024	30.49	0.79	2.66%	29.11	30.50	28.85	246,306
Jun 14 2024	29.70	-0.82	-2.69%	29.88	30.11	29.27	153,000
Jun 13 2024	30.52	-0.32	-1.04%	30.63	31.06	29.83	182,143
Jun 12 2024	30.84	-0.30	-0.96%	32.68	32.68	30.81	230,110
Jun 11 2024	31.14	-0.20	-0.64%	30.89	31.54	30.51	148,169
Jun 10 2024	31.34	-0.28	-0.89%	31.34	31.86	31.01	209,276
Jun 07 2024	31.62	0.07	0.22%	31.21	31.89	30.88	133,336
Jun 06 2024	31.55	-0.45	-1.41%	31.56	32.1509	31.03	124,987
Jun 05 2024	32.00	0.78	2.50%	31.67	32.04	31.33	117,593
Jun 04 2024	31.22	-2.07	-6.22%	32.83	32.9699	31.18	148,426
Jun 03 2024	33.29	0.30	0.91%	33.98	33.98	32.935	109,982
May 31 2024	32.99	-0.01	-0.03%	33.15	33.36	32.62	139,215
May 30 2024	33.00	0.28	0.86%	32.95	33.39	32.66	86,676
May 29 2024	32.72	-1.29	-3.79%	33.36	34.17	32.57	99,879
May 28 2024	34.01	0.84	2.53%	33.47	34.07	33.25	104,560
May 24 2024	33.17	0.58	1.78%	32.87	33.37	32.47	100,553
May 23 2024	32.59	-0.93	-2.77%	33.53	34.11	32.24	119,726
May 22 2024	33.52	-0.29	-0.86%	33.50	34.04	33.15	95,186
May 21 2024	33.81	-0.30	-0.88%	33.95	34.0263	33.38	86,267
May 20 2024	34.11	0.61	1.82%	33.52	35.345	33.52	175,595
May 17 2024	33.50	-0.97	-2.81%	34.47	34.97	33.43	136,422
May 16 2024	34.47	0.47	1.38%	34.03	34.71	33.51	128,392
May 15 2024	34.00	0.75	2.26%	33.54	34.115	32.55	144,620
May 14 2024	33.25	1.52	4.79%	32.55	33.32	32.07	135,291
May 13 2024	31.73	-0.22	-0.69%	32.56	32.56	31.70	96,311
May 10 2024	31.95	-0.14	-0.44%	32.46	32.46	31.475	92,696
May 09 2024	32.09	0.40	1.26%	31.78	32.545	31.78	134,960
May 08 2024	31.69	-0.87	-2.67%	32.30	32.7135	31.68	124,161
May 07 2024	32.56	-0.67	-2.02%	33.15	33.81	32.52	167,883
May 06 2024	33.23	-0.11	-0.33%	33.79	33.98	32.74	146,717
May 03 2024	33.34	1.18	3.67%	32.63	33.64	32.32	165,365
May 02 2024	32.16	1.98	6.56%	30.52	32.50	30.13	217,542
May 01 2024	30.18	-0.61	-1.98%	30.62	31.15	29.57	157,217
Apr 30 2024	30.79	-0.84	-2.66%	31.34	31.34	30.23	168,974
Apr 29 2024	31.63	0.42	1.35%	31.40	31.68	31.01	115,874
Apr 26 2024	31.21	0.37	1.20%	30.97	31.29	30.54	165,470
Apr 25 2024	30.84	-1.74	-5.34%	32.28	32.63	30.60	233,196
Apr 24 2024	32.58	-0.18	-0.55%	32.73	32.94	32.27	145,848
Apr 23 2024	32.76	-0.15	-0.46%	32.80	33.1599	32.42	146,802
Apr 22 2024	32.91	0.01	0.03%	32.95	33.38	32.50	161,322
Apr 19 2024	32.90	0.19	0.58%	32.54	33.30	32.38	194,286
Apr 18 2024	32.71	0.02	0.06%	32.65	33.34	32.01	237,496
Apr 17 2024	32.69	-0.18	-0.55%	33.42	33.42	32.21	151,938

Worthington Steel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions