Canada markets open in 9 hours 6 minutes

Worthington Steel, Inc. (WS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.95-0.14 (-0.44%)
At close: 04:00PM EDT
32.00 +0.05 (+0.16%)
After hours: 04:08PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202432.4632.4631.4831.9531.9592,700
May 09, 202431.7832.5431.7832.0932.09135,000
May 08, 202432.3032.7131.6831.6931.69124,200
May 07, 202433.1533.8132.5232.5632.56167,900
May 06, 202433.7933.9832.7433.2333.23146,700
May 03, 202432.6333.6432.3233.3433.34165,400
May 02, 202430.5232.5030.3332.1632.16217,500
May 01, 202430.6231.1529.5730.1830.18157,200
Apr 30, 202431.3431.3430.2330.7930.79169,000
Apr 29, 202431.4031.6831.0131.6331.63115,900
Apr 26, 202430.9731.2930.5431.2131.21165,500
Apr 25, 202432.2832.6330.6030.8430.84233,200
Apr 24, 202432.7332.9432.2732.5832.58145,800
Apr 23, 202432.8033.1632.4232.7632.76146,800
Apr 22, 202432.9533.3832.5032.9132.91161,300
Apr 19, 202432.5433.3032.3832.9032.90194,300
Apr 18, 202432.6533.3432.0132.7132.71237,500
Apr 17, 202433.4233.4232.2132.6932.69151,900
Apr 16, 202432.4333.0832.1432.8732.87237,200
Apr 15, 202434.9234.9732.4032.8732.87274,800
Apr 12, 202435.1435.5434.3034.8134.81121,500
Apr 11, 202435.0136.1134.8735.1835.18140,000
Apr 10, 202435.4635.9134.3634.8734.87172,500
Apr 09, 202436.1436.7935.7336.3136.3173,500
Apr 08, 202436.2437.4435.8136.1536.15134,500
Apr 05, 202435.5936.4435.5835.8535.85127,400
Apr 04, 202436.1236.9135.4535.7035.70164,000
Apr 03, 202435.8536.4935.5636.4136.41209,900
Apr 02, 202436.1336.1933.9034.7434.74280,800
Apr 01, 202435.9936.7035.5836.1336.13176,500
Mar 28, 202436.3736.6835.8335.8535.85324,400
Mar 27, 202435.4137.2234.8836.3436.34326,100
Mar 26, 202435.5236.5134.8334.9934.99375,600
Mar 25, 202435.6937.1433.9334.3434.34310,500
Mar 22, 202434.4840.1534.4335.3735.37854,600
Mar 21, 202431.8832.4231.0531.9231.92298,500
Mar 20, 202429.8031.9329.7931.5931.59360,500
Mar 19, 202429.3330.2629.1029.9329.93485,200
Mar 18, 202430.0530.0528.2029.2929.29617,200
Mar 15, 202429.9930.8029.9130.0530.051,163,500
Mar 14, 202429.9230.3029.6730.2630.26535,400
Mar 13, 202430.2030.9430.1130.4030.40445,100
Mar 13, 20240.16 Dividend
Mar 12, 202429.9731.1529.8030.5030.34176,400
Mar 11, 202431.2631.6029.6030.0929.93306,700
Mar 08, 202432.7033.6031.0532.0031.83251,200
Mar 07, 202431.6333.2831.4332.3932.22408,200
Mar 06, 202431.8731.9530.9631.1530.99193,800
Mar 05, 202431.0231.8830.8531.4531.29152,600
Mar 04, 202431.8232.1731.4131.4931.32282,900
Mar 01, 202431.5732.1530.6531.0730.91134,500
Feb 29, 202430.9732.2030.6931.6631.49192,800
Feb 28, 202431.4331.5029.8230.1630.00160,500
Feb 27, 202430.3632.1930.3631.5131.34175,800
Feb 26, 202429.9131.2529.6630.3730.21184,000
Feb 23, 202431.0331.2830.0630.3130.1599,700
Feb 22, 202430.1530.9729.7630.8530.69144,700
Feb 21, 202431.1531.1729.9130.3230.1695,600
Feb 20, 202431.6032.0830.5630.8330.6799,700
Feb 16, 202432.5732.9531.8832.0831.91109,500
Feb 15, 202431.5233.1930.8232.4232.25253,900
Feb 14, 202430.1531.0029.8030.8730.71154,000
Feb 13, 202429.2529.9628.5629.5229.37236,200
Feb 12, 202430.2430.8329.5030.0029.84229,600
Feb 09, 202433.6034.0329.5830.0329.87315,700
Feb 08, 202430.2535.0930.2533.5233.34626,800
Feb 07, 202430.5530.6229.7830.1129.9599,200
Feb 06, 202429.9530.7329.9530.4330.2797,200
Feb 05, 202429.2830.2129.2829.9229.76103,000
Feb 02, 202429.9130.3229.7029.9929.8388,900
Feb 01, 202429.8730.8529.4430.4430.28110,700
Jan 31, 202430.9531.1129.7029.9529.79100,900
Jan 30, 202430.4730.9830.0530.6430.4892,400
Jan 29, 202429.5130.3429.2630.2830.12143,600
Jan 26, 202429.7729.9829.1429.5829.42198,900
Jan 25, 202429.9930.0428.5029.3829.23198,000
Jan 24, 202431.1831.1929.2529.4729.32160,100
Jan 23, 202430.7531.2929.4730.3330.17215,100
Jan 22, 202427.8930.1927.5830.0429.88159,400
Jan 19, 202429.0129.0127.2827.8227.67191,900
Jan 18, 202428.9329.2728.2728.6628.51202,000
Jan 17, 202426.6128.4126.5427.9927.84285,100
Jan 16, 202427.5128.5327.5128.0427.89183,900
Jan 12, 202428.0028.4627.4027.9727.82142,100
Jan 11, 202426.9327.8026.1327.7127.56267,400
Jan 10, 202426.2127.4426.0427.1226.98201,600
Jan 09, 202426.0226.6725.6426.5326.39177,000
Jan 08, 202425.3826.3523.8226.2226.08278,800
Jan 05, 202426.7626.7824.8924.9324.80212,800
Jan 04, 202427.8928.3527.2127.4427.30148,600
Jan 03, 202427.1028.6126.4127.5727.43233,700
Jan 02, 202427.7628.1226.4426.8926.75176,600
Dec 29, 202329.4030.0728.1028.1027.95165,800
Dec 28, 202331.2832.2429.5229.5729.41153,200
Dec 27, 202334.6835.0131.6331.6531.48229,400
Dec 26, 202331.0034.4731.0034.2734.09173,800
Dec 22, 202328.0030.9226.7030.5630.40160,900
Dec 21, 202330.6730.6729.7229.9929.83150,700
Dec 20, 202331.3932.0329.8829.9729.81252,200
Dec 19, 202329.8531.7529.3731.2531.09239,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...