Worthington Steel, Inc. Common Shares (WS)
25.39
-0.55 (-2.12%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 27.06 | 27.18 | 25.71 | 25.94 | 264,811 | 25.94 |
| 2/28/2025 | 27.08 | 27.32 | 26.23 | 26.67 | 297,391 | 26.67 |
| 2/27/2025 | 27.89 | 27.96 | 27.00 | 27.18 | 275,498 | 27.18 |
| 2/26/2025 | 28.01 | 28.74 | 27.52 | 27.97 | 296,335 | 27.97 |
| 2/25/2025 | 27.98 | 28.15 | 27.43 | 27.88 | 306,748 | 27.88 |
| 2/24/2025 | 28.68 | 29.09 | 28.07 | 28.10 | 265,522 | 28.10 |
| 2/21/2025 | 29.34 | 29.50 | 28.35 | 28.39 | 264,746 | 28.39 |
| 2/20/2025 | 28.96 | 29.60 | 28.71 | 28.91 | 232,174 | 28.91 |
| 2/19/2025 | 28.89 | 29.30 | 28.86 | 28.97 | 254,607 | 28.97 |
| 2/18/2025 | 28.76 | 29.84 | 28.57 | 29.54 | 286,308 | 29.54 |
| 2/14/2025 | 28.71 | 28.79 | 27.95 | 28.75 | 233,191 | 28.75 |
| 2/13/2025 | 28.28 | 28.66 | 27.74 | 28.50 | 186,343 | 28.50 |
| 2/12/2025 | 28.71 | 28.85 | 28.04 | 28.07 | 286,015 | 28.07 |
| 2/11/2025 | 29.65 | 30.16 | 28.84 | 29.36 | 209,559 | 29.36 |
| 2/10/2025 | 29.07 | 29.74 | 28.63 | 29.47 | 306,161 | 29.47 |
| 2/07/2025 | 28.38 | 28.98 | 27.99 | 27.99 | 268,202 | 27.99 |
| 2/06/2025 | 28.17 | 28.35 | 27.64 | 28.25 | 260,788 | 28.25 |
| 2/05/2025 | 28.28 | 28.34 | 27.33 | 27.84 | 296,172 | 27.84 |
| 2/04/2025 | 28.12 | 28.54 | 27.85 | 28.08 | 175,393 | 28.08 |
| 2/03/2025 | 28.32 | 29.21 | 28.05 | 28.15 | 215,640 | 28.15 |
| 1/31/2025 | 30.16 | 30.56 | 29.00 | 29.05 | 319,569 | 29.05 |
| 1/30/2025 | 30.87 | 31.01 | 29.96 | 30.20 | 167,085 | 30.20 |
| 1/29/2025 | 30.07 | 31.01 | 29.81 | 30.58 | 293,822 | 30.58 |
| 1/28/2025 | 29.07 | 30.27 | 28.75 | 30.08 | 236,695 | 30.08 |
| 1/27/2025 | 29.56 | 29.93 | 28.80 | 28.97 | 198,799 | 28.97 |
| 1/24/2025 | 30.10 | 30.41 | 29.46 | 29.79 | 186,599 | 29.79 |
| 1/23/2025 | 30.26 | 30.60 | 29.37 | 29.99 | 360,154 | 29.99 |
| 1/22/2025 | 31.06 | 31.49 | 30.38 | 30.59 | 302,307 | 30.59 |
| 1/21/2025 | 30.84 | 31.57 | 30.55 | 31.08 | 252,383 | 31.08 |
| 1/17/2025 | 30.62 | 30.98 | 29.94 | 30.33 | 168,485 | 30.33 |
| 1/16/2025 | 30.68 | 30.96 | 30.17 | 30.19 | 165,488 | 30.19 |
| 1/15/2025 | 30.63 | 31.06 | 30.09 | 31.00 | 199,256 | 31.00 |
| 1/14/2025 | 29.38 | 29.93 | 29.24 | 29.70 | 204,802 | 29.70 |
| 1/13/2025 | 28.75 | 29.89 | 28.75 | 29.24 | 296,162 | 29.24 |
| 1/10/2025 | 29.90 | 30.27 | 29.13 | 29.15 | 316,352 | 29.15 |
| 1/08/2025 | 30.23 | 30.48 | 29.68 | 30.20 | 242,758 | 30.20 |
| 1/07/2025 | 30.78 | 31.17 | 30.21 | 30.73 | 427,574 | 30.73 |
| 1/06/2025 | 30.80 | 32.03 | 30.71 | 30.74 | 440,141 | 30.74 |
| 1/03/2025 | 31.46 | 31.84 | 30.27 | 30.38 | 391,628 | 30.38 |
| 1/02/2025 | 32.08 | 32.71 | 31.04 | 31.40 | 345,785 | 31.40 |
| 12/31/2024 | 31.32 | 0.00 | 31.82 | 31.82 | 0 | 31.82 |
| 12/30/2024 | 31.65 | 32.12 | 31.23 | 31.32 | 238,442 | 31.32 |
| 12/27/2024 | 32.28 | 32.94 | 31.76 | 32.01 | 300,217 | 32.01 |
| 12/26/2024 | 32.22 | 32.65 | 31.41 | 32.54 | 405,600 | 32.54 |
| 12/24/2024 | 31.65 | 32.76 | 31.38 | 32.74 | 257,621 | 32.74 |
| 12/23/2024 | 33.52 | 34.40 | 31.54 | 31.65 | 459,707 | 31.65 |
| 12/20/2024 | 31.75 | 34.64 | 31.75 | 34.10 | 2,609,767 | 34.10 |
| 12/19/2024 | 31.48 | 33.52 | 30.00 | 32.75 | 772,358 | 32.75 |
| 12/18/2024 | 39.81 | 40.33 | 37.38 | 37.92 | 417,547 | 37.92 |
| 12/17/2024 | 40.65 | 40.80 | 39.35 | 39.38 | 301,920 | 39.38 |
| 12/16/2024 | 41.96 | 42.06 | 40.97 | 41.06 | 273,132 | 41.06 |
| 12/13/2024 | 43.20 | 43.27 | 41.94 | 42.12 | 162,015 | 42.12 |
| 12/12/2024 | 43.66 | 44.21 | 42.79 | 43.49 | 158,339 | 43.33 |
| 12/11/2024 | 44.93 | 45.13 | 44.00 | 44.13 | 481,093 | 43.97 |
| 12/10/2024 | 44.54 | 45.16 | 43.75 | 44.33 | 278,861 | 44.17 |
| 12/09/2024 | 44.25 | 45.46 | 44.06 | 44.45 | 213,484 | 44.29 |
| 12/06/2024 | 44.15 | 44.38 | 43.71 | 43.77 | 130,773 | 43.61 |
| 12/05/2024 | 44.49 | 44.72 | 43.71 | 43.97 | 229,948 | 43.81 |