Worthington Steel, Inc. (WS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.55

-0.45

(-1.41%)

At close: 04:00PM EDT

32.15

+0.60

(+1.90%)

After hours:

05:46PM EDT

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	31.56	32.15	31.03	31.55	31.55	125,000
Jun 05, 2024	31.67	32.04	31.33	32.00	32.00	117,600
Jun 04, 2024	32.83	32.97	31.18	31.22	31.22	148,400
Jun 03, 2024	33.98	33.98	33.11	33.29	33.29	110,000
May 31, 2024	33.15	33.36	32.62	32.99	32.99	139,200
May 30, 2024	32.95	33.39	32.66	33.00	33.00	86,700
May 29, 2024	33.36	34.17	32.57	32.72	32.72	99,900
May 28, 2024	33.47	34.07	33.16	34.01	34.01	153,400
May 24, 2024	32.87	33.37	32.47	33.17	33.17	100,600
May 23, 2024	33.53	34.11	32.24	32.59	32.59	119,700
May 22, 2024	33.50	34.04	33.15	33.52	33.52	95,200
May 21, 2024	33.95	34.03	33.38	33.81	33.81	86,300
May 20, 2024	33.52	35.35	33.52	34.11	34.11	175,600
May 17, 2024	34.47	34.97	33.43	33.50	33.50	136,400
May 16, 2024	34.03	34.71	33.51	34.47	34.47	128,400
May 15, 2024	33.54	34.12	32.55	34.00	34.00	144,600
May 14, 2024	32.55	33.32	32.07	33.25	33.25	135,300
May 13, 2024	32.56	32.56	31.70	31.73	31.73	96,300
May 10, 2024	32.46	32.46	31.48	31.95	31.95	92,700
May 09, 2024	31.78	32.54	31.78	32.09	32.09	135,000
May 08, 2024	32.30	32.71	31.68	31.69	31.69	124,200
May 07, 2024	33.15	33.81	32.52	32.56	32.56	167,900
May 06, 2024	33.79	33.98	32.74	33.23	33.23	146,700
May 03, 2024	32.63	33.64	32.32	33.34	33.34	165,400
May 02, 2024	30.52	32.50	30.33	32.16	32.16	217,500
May 01, 2024	30.62	31.15	29.57	30.18	30.18	157,200
Apr 30, 2024	31.34	31.34	30.23	30.79	30.79	169,000
Apr 29, 2024	31.40	31.68	31.01	31.63	31.63	115,900
Apr 26, 2024	30.97	31.29	30.54	31.21	31.21	165,500
Apr 25, 2024	32.28	32.63	30.60	30.84	30.84	233,200
Apr 24, 2024	32.73	32.94	32.27	32.58	32.58	145,800
Apr 23, 2024	32.80	33.16	32.42	32.76	32.76	146,800
Apr 22, 2024	32.95	33.38	32.50	32.91	32.91	161,300
Apr 19, 2024	32.54	33.30	32.38	32.90	32.90	194,300
Apr 18, 2024	32.65	33.34	32.01	32.71	32.71	237,500
Apr 17, 2024	33.42	33.42	32.21	32.69	32.69	151,900
Apr 16, 2024	32.43	33.08	32.14	32.87	32.87	237,200
Apr 15, 2024	34.92	34.97	32.40	32.87	32.87	274,800
Apr 12, 2024	35.14	35.54	34.30	34.81	34.81	121,500
Apr 11, 2024	35.01	36.11	34.87	35.18	35.18	140,000
Apr 10, 2024	35.46	35.91	34.36	34.87	34.87	172,500
Apr 09, 2024	36.14	36.79	35.73	36.31	36.31	73,500
Apr 08, 2024	36.24	37.44	35.81	36.15	36.15	134,500
Apr 05, 2024	35.59	36.44	35.58	35.85	35.85	127,400
Apr 04, 2024	36.12	36.91	35.45	35.70	35.70	164,000
Apr 03, 2024	35.85	36.49	35.56	36.41	36.41	209,900
Apr 02, 2024	36.13	36.19	33.90	34.74	34.74	280,800
Apr 01, 2024	35.99	36.70	35.58	36.13	36.13	176,500
Mar 28, 2024	36.37	36.68	35.83	35.85	35.85	324,400
Mar 27, 2024	35.41	37.22	34.88	36.34	36.34	326,100
Mar 26, 2024	35.52	36.51	34.83	34.99	34.99	375,600
Mar 25, 2024	35.69	37.14	33.93	34.34	34.34	310,500
Mar 22, 2024	34.48	40.15	34.43	35.37	35.37	854,600
Mar 21, 2024	31.88	32.42	31.05	31.92	31.92	298,500
Mar 20, 2024	29.80	31.93	29.79	31.59	31.59	360,500
Mar 19, 2024	29.33	30.26	29.10	29.93	29.93	485,200
Mar 18, 2024	30.05	30.05	28.20	29.29	29.29	617,200
Mar 15, 2024	29.99	30.80	29.91	30.05	30.05	1,163,500
Mar 14, 2024	29.92	30.30	29.67	30.26	30.26	535,400
Mar 13, 2024	30.20	30.94	30.11	30.40	30.40	445,100
Mar 13, 2024	0.16 Dividend
Mar 12, 2024	29.97	31.15	29.80	30.50	30.34	176,400
Mar 11, 2024	31.26	31.60	29.60	30.09	29.93	306,700
Mar 08, 2024	32.70	33.60	31.05	32.00	31.83	251,200
Mar 07, 2024	31.63	33.28	31.43	32.39	32.22	408,200
Mar 06, 2024	31.87	31.95	30.96	31.15	30.99	193,800
Mar 05, 2024	31.02	31.88	30.85	31.45	31.29	152,600
Mar 04, 2024	31.82	32.17	31.41	31.49	31.32	282,900
Mar 01, 2024	31.57	32.15	30.65	31.07	30.91	134,500
Feb 29, 2024	30.97	32.20	30.69	31.66	31.49	192,800
Feb 28, 2024	31.43	31.50	29.82	30.16	30.00	160,500
Feb 27, 2024	30.36	32.19	30.36	31.51	31.34	175,800
Feb 26, 2024	29.91	31.25	29.66	30.37	30.21	184,000
Feb 23, 2024	31.03	31.28	30.06	30.31	30.15	99,700
Feb 22, 2024	30.15	30.97	29.76	30.85	30.69	144,700
Feb 21, 2024	31.15	31.17	29.91	30.32	30.16	95,600
Feb 20, 2024	31.60	32.08	30.56	30.83	30.67	99,700
Feb 16, 2024	32.57	32.95	31.88	32.08	31.91	109,500
Feb 15, 2024	31.52	33.19	30.82	32.42	32.25	253,900
Feb 14, 2024	30.15	31.00	29.80	30.87	30.71	154,000
Feb 13, 2024	29.25	29.96	28.56	29.52	29.37	236,200
Feb 12, 2024	30.24	30.83	29.50	30.00	29.84	229,600
Feb 09, 2024	33.60	34.03	29.58	30.03	29.87	315,700
Feb 08, 2024	30.25	35.09	30.25	33.52	33.34	626,800
Feb 07, 2024	30.55	30.62	29.78	30.11	29.95	99,200
Feb 06, 2024	29.95	30.73	29.95	30.43	30.27	97,200
Feb 05, 2024	29.28	30.21	29.28	29.92	29.76	103,000
Feb 02, 2024	29.91	30.32	29.70	29.99	29.83	88,900
Feb 01, 2024	29.87	30.85	29.44	30.44	30.28	110,700
Jan 31, 2024	30.95	31.11	29.70	29.95	29.79	100,900
Jan 30, 2024	30.47	30.98	30.05	30.64	30.48	92,400
Jan 29, 2024	29.51	30.34	29.26	30.28	30.12	143,600
Jan 26, 2024	29.77	29.98	29.14	29.58	29.42	198,900
Jan 25, 2024	29.99	30.04	28.50	29.38	29.23	198,000
Jan 24, 2024	31.18	31.19	29.25	29.47	29.32	160,100
Jan 23, 2024	30.75	31.29	29.47	30.33	30.17	215,100
Jan 22, 2024	27.89	30.19	27.58	30.04	29.88	159,400
Jan 19, 2024	29.01	29.01	27.28	27.82	27.67	191,900
Jan 18, 2024	28.93	29.27	28.27	28.66	28.51	202,000
Jan 17, 2024	26.61	28.41	26.54	27.99	27.84	285,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7316-0.0000(-0.00%)

CRUDE OIL75.79+0.24(+0.32%)

Bitcoin CAD97,447.87+559.00(+0.58%)

Worthington Steel, Inc. (WS)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7316
-0.0000(-0.00%)

CRUDE OIL
75.79
+0.24(+0.32%)

Bitcoin CAD
97,447.87
+559.00(+0.58%)