Worthington Steel, Inc.WSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.84 | $42.47 | $39.72 | $42.24 | 292,413 |
| 1/30/2026 | $40.44 | $40.78 | $39.53 | $40.23 | 290,630 |
| 1/29/2026 | $39.49 | $40.30 | $38.27 | $40.15 | 248,861 |
| 1/28/2026 | $39.06 | $39.14 | $38.01 | $39.02 | 267,849 |
| 1/27/2026 | $38.39 | $39.49 | $38.25 | $38.95 | 194,638 |
| 1/26/2026 | $40.76 | $40.76 | $38.35 | $38.72 | 312,400 |
| 1/23/2026 | $40.95 | $40.95 | $40.01 | $40.37 | 337,000 |
| 1/22/2026 | $40.22 | $40.73 | $39.77 | $40.17 | 216,600 |
| 1/21/2026 | $40.02 | $40.26 | $39.15 | $40.05 | 347,453 |
| 1/20/2026 | $39.54 | $40.75 | $38.69 | $39.50 | 442,440 |
| 1/16/2026 | $42.24 | $44.00 | $39.16 | $40.06 | 786,026 |
| 1/15/2026 | $37.30 | $39.00 | $36.97 | $38.75 | 297,803 |
| 1/14/2026 | $36.55 | $37.51 | $36.50 | $37.40 | 192,805 |
| 1/13/2026 | $37.07 | $37.24 | $36.55 | $36.64 | 151,700 |
| 1/12/2026 | $36.96 | $37.38 | $36.78 | $36.94 | 170,711 |
| 1/9/2026 | $36.30 | $36.93 | $35.86 | $36.93 | 179,043 |
| 1/8/2026 | $34.63 | $36.42 | $34.52 | $36.27 | 204,000 |
| 1/7/2026 | $35.16 | $35.60 | $34.59 | $35.05 | 204,200 |
| 1/6/2026 | $35.31 | $35.51 | $34.70 | $35.37 | 196,562 |
| 1/5/2026 | $35.31 | $36.01 | $35.05 | $35.27 | 216,905 |
| 1/2/2026 | $34.94 | $35.33 | $34.66 | $35.14 | 293,900 |
| 12/31/2025 | $35.42 | $35.52 | $34.32 | $34.62 | 242,101 |
| 12/30/2025 | $35.86 | $35.86 | $35.32 | $35.45 | 223,800 |
| 12/29/2025 | $35.66 | $35.74 | $35.31 | $35.61 | 175,046 |
| 12/26/2025 | $36.53 | $36.92 | $35.83 | $36.04 | 176,643 |
| 12/24/2025 | $36.61 | $36.81 | $36.06 | $36.32 | 91,201 |
| 12/23/2025 | $36.36 | $36.70 | $36.09 | $36.50 | 272,000 |
| 12/22/2025 | $36.64 | $37.44 | $36.18 | $36.32 | 274,300 |
| 12/19/2025 | $35.72 | $36.58 | $35.62 | $36.33 | 1.08M |
| 12/18/2025 | $34.34 | $38.59 | $34.34 | $36.03 | 508,954 |
| 12/17/2025 | $36.23 | $36.23 | $34.97 | $35.93 | 365,916 |
| 12/16/2025 | $35.43 | $35.57 | $34.40 | $35.46 | 336,345 |
| 12/15/2025 | $35.93 | $36.13 | $34.96 | $35.45 | 283,647 |
| 12/12/2025 | $36.45 | $36.60 | $35.56 | $35.83 | 267,300 |
| 12/11/2025 | $36.31 | $37.05 | $36.11 | $36.53 | 266,342 |
| 12/10/2025 | $35.69 | $36.61 | $34.79 | $36.22 | 295,901 |
| 12/9/2025 | $35.25 | $36.07 | $35.01 | $35.71 | 153,949 |
| 12/8/2025 | $36.00 | $36.26 | $35.15 | $35.25 | 163,100 |
| 12/5/2025 | $36.14 | $36.85 | $35.79 | $35.92 | 182,600 |
| 12/4/2025 | $36.12 | $36.47 | $35.80 | $36.35 | 164,740 |
| 12/3/2025 | $34.29 | $36.96 | $34.19 | $36.43 | 246,849 |
| 12/2/2025 | $34.41 | $34.54 | $33.96 | $34.26 | 87,200 |
| 12/1/2025 | $33.50 | $34.45 | $33.40 | $34.19 | 107,900 |
| 11/28/2025 | $33.78 | $34.00 | $33.45 | $33.75 | 83,700 |
| 11/26/2025 | $33.47 | $34.32 | $33.47 | $33.88 | 265,467 |
| 11/25/2025 | $32.48 | $34.06 | $32.37 | $33.68 | 228,948 |
| 11/24/2025 | $31.81 | $32.50 | $30.80 | $32.24 | 172,516 |
| 11/21/2025 | $30.71 | $32.19 | $30.43 | $32.02 | 169,600 |
| 11/20/2025 | $31.73 | $32.23 | $30.70 | $30.70 | 169,700 |
| 11/19/2025 | $30.85 | $31.44 | $30.85 | $31.29 | 154,162 |
| 11/18/2025 | $30.54 | $31.05 | $30.29 | $30.73 | 158,600 |
| 11/17/2025 | $31.40 | $31.94 | $30.77 | $30.85 | 188,008 |
| 11/14/2025 | $31.20 | $32.00 | $30.88 | $31.67 | 144,423 |
| 11/13/2025 | $31.97 | $32.19 | $31.35 | $31.77 | 213,512 |
| 11/12/2025 | $31.60 | $32.59 | $31.60 | $32.13 | 185,584 |
| 11/11/2025 | $31.47 | $31.80 | $31.32 | $31.39 | 104,200 |
| 11/10/2025 | $31.94 | $31.94 | $31.10 | $31.78 | 136,700 |
| 11/7/2025 | $31.35 | $31.68 | $31.29 | $31.50 | 117,300 |
| 11/6/2025 | $31.55 | $31.81 | $31.34 | $31.34 | 124,500 |
| 11/5/2025 | $31.03 | $32.05 | $30.51 | $31.68 | 265,300 |