NYSE - Delayed Quote USD

Worthington Steel, Inc. (WS)

Compare

29.70

+0.46

+(1.57%)

At close: January 14 at 4:00:02 PM EST

30.22

+0.52

+(1.75%)

Pre-Market: 4:35:06 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	29.38	29.93	29.24	29.70	29.70	204,800
Jan 13, 2025	28.75	29.89	28.75	29.24	29.24	296,200
Jan 10, 2025	29.90	30.27	29.13	29.15	29.15	316,400
Jan 8, 2025	30.23	30.48	29.67	30.20	30.20	242,800
Jan 7, 2025	30.78	31.17	30.21	30.73	30.73	427,600
Jan 6, 2025	30.80	32.03	30.71	30.74	30.74	440,100
Jan 3, 2025	31.46	31.84	30.27	30.38	30.38	391,600
Jan 2, 2025	32.08	32.71	31.04	31.40	31.40	345,800
Dec 31, 2024	31.43	32.49	31.43	31.82	31.82	344,900
Dec 30, 2024	31.65	32.12	31.23	31.32	31.32	238,400
Dec 27, 2024	32.28	32.94	31.76	32.01	32.01	300,200
Dec 26, 2024	32.22	32.65	31.41	32.54	32.54	405,600
Dec 24, 2024	31.65	32.76	31.38	32.74	32.74	257,600
Dec 23, 2024	33.52	34.40	31.54	31.65	31.65	459,700
Dec 20, 2024	31.75	34.64	31.75	34.10	34.10	2,609,800
Dec 19, 2024	31.48	33.52	30.00	32.46	32.46	982,000
Dec 18, 2024	39.81	40.33	37.38	37.92	37.92	422,000
Dec 17, 2024	40.65	40.80	39.35	39.38	39.38	301,900
Dec 16, 2024	41.96	42.06	40.97	41.06	41.06	273,100
Dec 13, 2024	0.16 Dividend
Dec 13, 2024	43.20	43.28	41.94	42.12	42.12	162,000
Dec 12, 2024	43.66	44.21	42.79	43.49	43.33	158,300
Dec 11, 2024	44.93	45.13	44.00	44.13	43.97	481,100
Dec 10, 2024	44.54	45.16	43.75	44.33	44.17	278,900
Dec 9, 2024	44.25	45.46	44.06	44.45	44.29	213,500
Dec 6, 2024	44.15	44.38	43.71	43.77	43.61	130,800
Dec 5, 2024	44.49	44.72	43.71	43.97	43.81	229,900
Dec 4, 2024	44.96	45.06	43.31	44.36	44.20	222,700
Dec 3, 2024	46.04	46.31	44.17	44.71	44.55	178,500
Dec 2, 2024	44.94	45.79	44.22	45.58	45.41	217,800
Nov 29, 2024	45.24	45.58	44.79	44.84	44.68	84,100
Nov 27, 2024	44.17	44.83	43.80	44.69	44.53	194,300
Nov 26, 2024	44.90	45.01	43.88	44.06	43.90	168,400
Nov 25, 2024	45.56	45.91	44.90	45.03	44.86	349,900
Nov 22, 2024	44.16	45.60	44.05	45.14	44.97	217,300
Nov 21, 2024	44.36	44.75	43.88	43.95	43.79	197,400
Nov 20, 2024	44.10	44.72	43.34	43.95	43.79	107,400
Nov 19, 2024	42.72	43.78	42.50	43.75	43.59	98,500
Nov 18, 2024	43.53	44.25	43.17	43.30	43.14	100,500
Nov 15, 2024	43.89	43.99	42.96	43.22	43.06	117,400
Nov 14, 2024	43.54	44.20	43.10	43.32	43.16	136,100
Nov 13, 2024	44.82	45.18	43.55	43.59	43.43	159,000
Nov 12, 2024	45.44	45.98	44.18	44.76	44.60	254,200
Nov 11, 2024	46.45	47.19	45.37	46.52	46.35	126,800
Nov 8, 2024	44.90	46.65	44.90	46.33	46.16	194,600
Nov 7, 2024	44.77	45.57	43.21	45.02	44.85	192,800
Nov 6, 2024	42.01	45.42	41.38	44.71	44.55	322,000
Nov 5, 2024	38.18	39.46	38.18	39.37	39.23	126,900
Nov 4, 2024	37.50	38.34	37.25	38.17	38.03	147,900
Nov 1, 2024	38.43	38.74	37.49	37.62	37.48	136,900
Oct 31, 2024	38.54	39.18	38.13	38.24	38.10	130,100
Oct 30, 2024	39.48	40.10	38.51	38.75	38.61	114,700
Oct 29, 2024	39.86	40.40	39.22	39.63	39.48	209,000
Oct 28, 2024	36.95	39.85	36.80	39.80	39.65	322,500
Oct 25, 2024	35.89	36.81	35.65	36.54	36.41	232,400
Oct 24, 2024	34.97	35.53	34.29	35.51	35.38	172,900
Oct 23, 2024	34.64	34.95	33.87	34.62	34.49	128,500
Oct 22, 2024	34.66	35.14	34.06	35.09	34.96	129,800
Oct 21, 2024	35.28	35.59	34.53	34.68	34.55	117,200
Oct 18, 2024	35.95	35.95	34.90	35.30	35.17	201,300
Oct 17, 2024	34.87	35.71	34.60	35.68	35.55	145,900
Oct 16, 2024	34.18	35.29	34.04	34.51	34.38	152,700
Oct 15, 2024	33.93	34.86	33.59	33.64	33.52	184,600
Oct 14, 2024	33.57	34.12	33.04	34.10	33.97	106,500
Oct 11, 2024	33.33	33.85	33.22	33.75	33.63	91,700
Oct 10, 2024	33.37	33.90	32.70	33.19	33.07	182,800
Oct 9, 2024	33.51	34.09	33.33	33.86	33.74	138,700
Oct 8, 2024	33.31	33.76	32.76	33.65	33.53	186,200
Oct 7, 2024	33.29	33.64	32.94	33.50	33.38	255,200
Oct 4, 2024	32.98	33.59	32.78	33.43	33.31	150,100
Oct 3, 2024	32.80	33.29	32.15	32.34	32.22	137,700
Oct 2, 2024	33.70	34.06	32.83	32.84	32.72	124,800
Oct 1, 2024	33.88	34.70	33.64	33.73	33.61	193,800
Sep 30, 2024	32.92	34.18	32.92	34.01	33.88	239,800
Sep 27, 2024	32.36	34.79	32.03	33.09	32.97	280,000
Sep 26, 2024	34.42	35.62	32.00	32.01	31.89	420,700
Sep 25, 2024	36.72	37.07	35.33	35.94	35.81	327,000
Sep 24, 2024	36.35	37.42	36.35	36.82	36.68	247,600
Sep 23, 2024	36.03	36.43	35.41	35.64	35.51	279,000
Sep 20, 2024	36.43	36.78	35.93	36.03	35.90	910,000
Sep 19, 2024	36.04	37.07	35.53	36.85	36.71	225,200
Sep 18, 2024	33.81	35.85	33.68	34.40	34.27	243,700
Sep 17, 2024	33.56	34.85	33.56	33.82	33.70	182,200
Sep 16, 2024	32.97	33.58	32.61	33.13	33.01	233,300
Sep 13, 2024	0.16 Dividend
Sep 13, 2024	32.74	33.08	32.42	32.81	32.69	309,900
Sep 12, 2024	31.83	32.73	31.62	32.01	31.73	275,100
Sep 11, 2024	30.65	31.63	29.93	31.30	31.03	1,213,500
Sep 10, 2024	32.25	32.25	30.55	30.85	30.58	165,600
Sep 9, 2024	31.52	32.93	31.52	32.33	32.05	182,600
Sep 6, 2024	31.65	31.87	30.57	31.10	30.83	113,000
Sep 5, 2024	31.90	32.11	31.64	31.82	31.54	98,200
Sep 4, 2024	32.12	32.63	31.66	31.82	31.54	81,700
Sep 3, 2024	34.31	34.31	32.18	32.23	31.95	130,300
Aug 30, 2024	35.00	35.47	34.82	35.40	35.09	101,800
Aug 29, 2024	34.87	35.44	34.13	35.01	34.71	101,000
Aug 28, 2024	34.10	34.61	33.87	34.34	34.04	113,900
Aug 27, 2024	34.36	34.73	34.24	34.28	33.98	60,800
Aug 26, 2024	35.48	35.67	34.33	34.49	34.19	123,100
Aug 23, 2024	33.98	35.10	33.85	34.86	34.56	114,000
Aug 22, 2024	33.90	34.05	33.27	33.52	33.23	71,100
Aug 21, 2024	33.23	33.91	32.81	33.90	33.61	87,700
Aug 20, 2024	33.71	33.71	32.57	32.72	32.44	149,800
Aug 19, 2024	33.55	34.23	33.55	33.81	33.52	98,400
Aug 16, 2024	33.56	33.96	33.50	33.69	33.40	92,400
Aug 15, 2024	33.85	34.19	33.04	33.72	33.43	104,500
Aug 14, 2024	33.60	33.60	32.44	32.62	32.34	105,300
Aug 13, 2024	33.25	33.65	33.00	33.38	33.09	82,300
Aug 12, 2024	33.73	34.05	32.70	33.03	32.74	102,400
Aug 9, 2024	33.75	34.01	33.25	33.83	33.54	124,100
Aug 8, 2024	33.32	34.27	33.32	33.97	33.68	109,700
Aug 7, 2024	34.74	35.15	32.82	32.87	32.59	99,200
Aug 6, 2024	33.48	34.23	33.27	34.01	33.72	176,300
Aug 5, 2024	32.97	33.78	31.94	33.49	33.20	159,200
Aug 2, 2024	34.77	35.07	33.79	34.65	34.35	213,000
Aug 1, 2024	40.29	40.48	36.35	36.84	36.52	241,900
Jul 31, 2024	38.71	41.01	38.63	39.87	39.52	182,200
Jul 30, 2024	39.52	39.92	38.07	38.50	38.17	142,000
Jul 29, 2024	39.63	40.23	38.70	39.23	38.89	195,600
Jul 26, 2024	37.44	40.31	37.43	39.65	39.31	372,700
Jul 25, 2024	35.75	37.42	35.56	37.23	36.91	235,800
Jul 24, 2024	36.55	36.85	35.62	35.67	35.36	137,400
Jul 23, 2024	36.50	37.14	36.20	36.82	36.50	206,200
Jul 22, 2024	36.42	36.96	35.78	36.74	36.42	114,400
Jul 19, 2024	36.67	37.04	36.29	36.42	36.10	137,500
Jul 18, 2024	36.93	37.79	36.36	36.65	36.33	154,400
Jul 17, 2024	37.20	37.95	36.59	37.42	37.10	174,000
Jul 16, 2024	36.20	37.61	35.90	37.25	36.93	255,400
Jul 15, 2024	35.34	36.90	35.34	35.75	35.44	168,700
Jul 12, 2024	34.53	35.26	34.07	34.87	34.57	197,200
Jul 11, 2024	33.20	34.38	33.03	34.09	33.79	135,300
Jul 10, 2024	31.81	32.93	31.74	32.73	32.45	174,700
Jul 9, 2024	32.21	32.54	31.72	31.72	31.45	133,500
Jul 8, 2024	32.57	33.71	32.12	32.35	32.07	219,900
Jul 5, 2024	32.06	32.31	31.55	32.16	31.88	225,400
Jul 3, 2024	32.45	32.93	32.13	32.43	32.15	82,100
Jul 2, 2024	32.52	32.69	31.81	32.15	31.87	172,700
Jul 1, 2024	33.42	33.65	32.60	32.64	32.36	245,200
Jun 28, 2024	32.99	34.08	32.55	33.36	33.07	1,000,700
Jun 27, 2024	33.19	34.51	30.27	32.69	32.41	638,900
Jun 26, 2024	30.35	31.34	29.44	30.92	30.65	473,600
Jun 25, 2024	30.84	31.10	30.00	30.67	30.40	576,400
Jun 24, 2024	31.72	32.12	30.72	30.78	30.51	431,700
Jun 21, 2024	30.82	31.74	30.58	31.69	31.42	886,100
Jun 20, 2024	30.48	31.44	30.48	30.80	30.53	470,700
Jun 18, 2024	31.00	31.15	30.30	30.63	30.36	518,800
Jun 17, 2024	29.11	30.50	28.85	30.49	30.23	246,300
Jun 14, 2024	0.16 Dividend
Jun 14, 2024	29.88	30.11	29.27	29.70	29.44	153,000
Jun 13, 2024	30.63	31.06	29.83	30.52	30.10	182,100
Jun 12, 2024	32.68	32.68	30.81	30.84	30.41	230,100
Jun 11, 2024	30.89	31.54	30.51	31.14	30.71	148,200
Jun 10, 2024	31.34	31.86	31.01	31.34	30.91	209,300
Jun 7, 2024	31.21	31.89	30.88	31.62	31.18	133,300
Jun 6, 2024	31.56	32.15	31.03	31.55	31.11	125,000
Jun 5, 2024	31.67	32.04	31.33	32.00	31.56	117,600
Jun 4, 2024	32.83	32.97	31.18	31.22	30.79	148,400
Jun 3, 2024	33.98	33.98	33.11	33.29	32.83	110,000
May 31, 2024	33.15	33.36	32.62	32.99	32.53	139,200
May 30, 2024	32.95	33.39	32.66	33.00	32.54	86,700
May 29, 2024	33.36	34.17	32.57	32.72	32.27	99,900
May 28, 2024	33.47	34.07	33.16	34.01	33.54	153,400
May 24, 2024	32.87	33.37	32.47	33.17	32.71	100,600
May 23, 2024	33.53	34.11	32.24	32.59	32.14	119,700
May 22, 2024	33.50	34.04	33.15	33.52	33.06	95,200
May 21, 2024	33.95	34.03	33.38	33.81	33.34	86,300
May 20, 2024	33.52	35.35	33.52	34.11	33.64	175,600
May 17, 2024	34.47	34.97	33.43	33.50	33.04	136,400
May 16, 2024	34.03	34.71	33.51	34.47	33.99	128,400
May 15, 2024	33.54	34.12	32.55	34.00	33.53	144,600
May 14, 2024	32.55	33.32	32.07	33.25	32.79	135,300
May 13, 2024	32.56	32.56	31.70	31.73	31.29	96,300
May 10, 2024	32.46	32.46	31.48	31.95	31.51	92,700
May 9, 2024	31.78	32.54	31.78	32.09	31.65	135,000
May 8, 2024	32.30	32.71	31.68	31.69	31.25	124,200
May 7, 2024	33.15	33.81	32.52	32.56	32.11	167,900
May 6, 2024	33.79	33.98	32.74	33.23	32.77	146,700
May 3, 2024	32.63	33.64	32.32	33.34	32.88	165,400
May 2, 2024	30.52	32.50	30.33	32.16	31.71	217,500
May 1, 2024	30.62	31.15	29.57	30.18	29.76	157,200
Apr 30, 2024	31.34	31.34	30.23	30.79	30.36	169,000
Apr 29, 2024	31.40	31.68	31.01	31.63	31.19	115,900
Apr 26, 2024	30.97	31.29	30.54	31.21	30.78	165,500
Apr 25, 2024	32.28	32.63	30.60	30.84	30.41	233,200
Apr 24, 2024	32.73	32.94	32.27	32.58	32.13	145,800
Apr 23, 2024	32.80	33.16	32.42	32.76	32.31	146,800
Apr 22, 2024	32.95	33.38	32.50	32.91	32.45	161,300
Apr 19, 2024	32.54	33.30	32.38	32.90	32.44	194,300
Apr 18, 2024	32.65	33.34	32.01	32.71	32.26	237,500
Apr 17, 2024	33.42	33.42	32.21	32.69	32.24	151,900
Apr 16, 2024	32.43	33.08	32.14	32.87	32.41	237,200
Apr 15, 2024	34.92	34.97	32.40	32.87	32.41	274,800
Apr 12, 2024	35.14	35.54	34.30	34.81	34.33	121,500
Apr 11, 2024	35.01	36.11	34.87	35.18	34.69	140,000
Apr 10, 2024	35.46	35.91	34.36	34.87	34.39	172,500
Apr 9, 2024	36.14	36.79	35.73	36.31	35.81	73,500
Apr 8, 2024	36.24	37.44	35.81	36.15	35.65	134,500
Apr 5, 2024	35.59	36.44	35.58	35.85	35.35	127,400
Apr 4, 2024	36.12	36.91	35.45	35.70	35.21	164,000
Apr 3, 2024	35.85	36.49	35.56	36.41	35.91	209,900
Apr 2, 2024	36.13	36.19	33.90	34.74	34.26	280,800
Apr 1, 2024	35.99	36.70	35.58	36.13	35.63	176,500
Mar 28, 2024	36.37	36.68	35.83	35.85	35.35	324,400
Mar 27, 2024	35.41	37.22	34.88	36.34	35.84	326,100
Mar 26, 2024	35.52	36.51	34.83	34.99	34.51	375,600
Mar 25, 2024	35.69	37.14	33.93	34.34	33.86	310,500
Mar 22, 2024	34.48	40.15	34.43	35.37	34.88	854,600
Mar 21, 2024	31.88	32.42	31.05	31.92	31.48	298,500
Mar 20, 2024	29.80	31.93	29.79	31.59	31.15	360,500
Mar 19, 2024	29.33	30.26	29.10	29.93	29.52	485,200
Mar 18, 2024	30.05	30.05	28.20	29.29	28.88	617,200
Mar 15, 2024	29.99	30.80	29.91	30.05	29.63	1,163,500
Mar 14, 2024	29.92	30.30	29.67	30.26	29.84	535,400
Mar 13, 2024	0.16 Dividend
Mar 13, 2024	30.20	30.94	30.11	30.40	29.98	445,100
Mar 12, 2024	29.97	31.15	29.80	30.50	29.92	176,400
Mar 11, 2024	31.26	31.60	29.60	30.09	29.52	306,700
Mar 8, 2024	32.70	33.60	31.05	32.00	31.39	251,200
Mar 7, 2024	31.63	33.28	31.43	32.39	31.77	408,200
Mar 6, 2024	31.87	31.95	30.96	31.15	30.56	193,800
Mar 5, 2024	31.02	31.88	30.85	31.45	30.85	152,600
Mar 4, 2024	31.82	32.17	31.41	31.49	30.89	282,900
Mar 1, 2024	31.57	32.15	30.65	31.07	30.48	134,500
Feb 29, 2024	30.97	32.20	30.69	31.66	31.06	192,800
Feb 28, 2024	31.43	31.50	29.82	30.16	29.59	160,500
Feb 27, 2024	30.36	32.19	30.36	31.51	30.91	175,800
Feb 26, 2024	29.91	31.25	29.66	30.37	29.79	184,000
Feb 23, 2024	31.03	31.28	30.06	30.31	29.73	99,700
Feb 22, 2024	30.15	30.97	29.76	30.85	30.26	144,700
Feb 21, 2024	31.15	31.17	29.91	30.32	29.74	95,600
Feb 20, 2024	31.60	32.08	30.56	30.83	30.24	99,700
Feb 16, 2024	32.57	32.95	31.88	32.08	31.47	109,500
Feb 15, 2024	31.52	33.19	30.82	32.42	31.80	253,900
Feb 14, 2024	30.15	31.00	29.80	30.87	30.28	154,000
Feb 13, 2024	29.25	29.96	28.56	29.52	28.96	236,200
Feb 12, 2024	30.24	30.83	29.50	30.00	29.43	229,600
Feb 9, 2024	33.60	34.03	29.58	30.03	29.46	315,700
Feb 8, 2024	30.25	35.09	30.25	33.52	32.88	626,800
Feb 7, 2024	30.55	30.62	29.78	30.11	29.54	99,200
Feb 6, 2024	29.95	30.73	29.95	30.43	29.85	97,200
Feb 5, 2024	29.28	30.21	29.28	29.92	29.35	103,000
Feb 2, 2024	29.91	30.32	29.70	29.99	29.42	88,900
Feb 1, 2024	29.87	30.85	29.44	30.44	29.86	110,700
Jan 31, 2024	30.95	31.11	29.70	29.95	29.38	100,900
Jan 30, 2024	30.47	30.98	30.05	30.64	30.06	92,400
Jan 29, 2024	29.51	30.34	29.26	30.28	29.70	143,600
Jan 26, 2024	29.77	29.98	29.14	29.58	29.02	198,900
Jan 25, 2024	29.99	30.04	28.50	29.38	28.82	198,000
Jan 24, 2024	31.18	31.19	29.25	29.47	28.91	160,100
Jan 23, 2024	30.75	31.29	29.47	30.33	29.75	215,100
Jan 22, 2024	27.89	30.19	27.58	30.04	29.47	159,400
Jan 19, 2024	29.01	29.01	27.28	27.82	27.29	191,900
Jan 18, 2024	28.93	29.27	28.27	28.66	28.11	202,000
Jan 17, 2024	26.61	28.41	26.54	27.99	27.46	285,100
Jan 16, 2024	27.51	28.53	27.51	28.04	27.51	183,900

ZEUS Olympic Steel, Inc.

32.85

+1.08%

MTUS Metallus Inc.

14.37

+1.05%

RS Reliance, Inc.

277.76

+1.08%

CMC Commercial Metals Company

49.09

+1.28%

MSB Mesabi Trust

26.74

-0.52%

RDUS Radius Recycling, Inc.

11.35

-0.53%

FRD Friedman Industries, Incorporated

13.96

-3.72%

PKX POSCO Holdings Inc.

44.60

+0.41%

TX Ternium S.A.

28.73

-1.24%

USAP Universal Stainless & Alloy Products, Inc.

44.71

+0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Worthington Steel, Inc. (WS)

Related Tickers