Worthington Steel Inc NYSE:WS Historical Prices

Below are the 65 trading days of historical prices for WS.

# Exchange Symbol Date Open High Low Close
65 NYSE WS Tue, Mar 5, 2024 31.02 31.87 30.85 31.80
64 NYSE WS Mon, Mar 4, 2024 31.82 32.17 31.41 31.49
63 NYSE WS Fri, Mar 1, 2024 31.57 32.15 30.65 31.07
62 NYSE WS Thu, Feb 29, 2024 30.97 32.20 30.70 31.66
61 NYSE WS Wed, Feb 28, 2024 31.43 31.50 29.82 30.16
60 NYSE WS Tue, Feb 27, 2024 30.36 32.19 30.36 31.51
59 NYSE WS Mon, Feb 26, 2024 29.91 31.25 29.65 30.37
58 NYSE WS Fri, Feb 23, 2024 31.03 31.28 30.06 30.31
57 NYSE WS Thu, Feb 22, 2024 30.15 30.97 29.76 30.85
56 NYSE WS Wed, Feb 21, 2024 31.15 31.17 29.91 30.32
55 NYSE WS Tue, Feb 20, 2024 31.60 32.08 30.56 30.83
54 NYSE WS Fri, Feb 16, 2024 32.57 32.95 31.88 32.08
53 NYSE WS Thu, Feb 15, 2024 31.52 33.19 30.82 32.42
52 NYSE WS Wed, Feb 14, 2024 30.15 31.00 29.80 30.87
51 NYSE WS Tue, Feb 13, 2024 29.25 29.96 28.56 29.52
50 NYSE WS Mon, Feb 12, 2024 30.24 30.83 29.50 30.00
49 NYSE WS Fri, Feb 9, 2024 33.60 34.03 29.58 30.03
48 NYSE WS Thu, Feb 8, 2024 30.25 35.09 30.25 33.52
47 NYSE WS Wed, Feb 7, 2024 30.55 30.62 29.78 30.11
46 NYSE WS Tue, Feb 6, 2024 29.95 30.73 29.95 30.43
45 NYSE WS Mon, Feb 5, 2024 29.28 30.21 29.28 29.92
44 NYSE WS Fri, Feb 2, 2024 29.91 30.32 29.70 29.99
43 NYSE WS Thu, Feb 1, 2024 29.87 30.85 29.44 30.44
42 NYSE WS Wed, Jan 31, 2024 30.95 31.11 29.70 29.95
41 NYSE WS Tue, Jan 30, 2024 30.47 30.98 30.05 30.64
40 NYSE WS Mon, Jan 29, 2024 29.51 30.35 29.26 30.28
39 NYSE WS Fri, Jan 26, 2024 29.77 29.98 29.14 29.58
38 NYSE WS Thu, Jan 25, 2024 29.99 30.04 28.50 29.38
37 NYSE WS Wed, Jan 24, 2024 31.18 31.19 29.25 29.47
36 NYSE WS Tue, Jan 23, 2024 30.75 31.29 29.47 30.33
35 NYSE WS Mon, Jan 22, 2024 27.89 30.19 27.58 30.04
34 NYSE WS Fri, Jan 19, 2024 29.01 29.01 27.28 27.82
33 NYSE WS Thu, Jan 18, 2024 28.93 29.27 28.27 28.66
32 NYSE WS Wed, Jan 17, 2024 26.61 28.41 26.54 27.99
31 NYSE WS Tue, Jan 16, 2024 27.51 28.53 27.51 28.04
30 NYSE WS Fri, Jan 12, 2024 28.00 28.46 27.40 27.97
29 NYSE WS Thu, Jan 11, 2024 26.93 27.80 26.13 27.71
28 NYSE WS Wed, Jan 10, 2024 26.21 27.44 26.04 27.12
27 NYSE WS Tue, Jan 9, 2024 26.02 26.67 25.64 26.53
26 NYSE WS Mon, Jan 8, 2024 25.38 26.35 23.82 26.22
25 NYSE WS Fri, Jan 5, 2024 26.76 26.79 24.89 24.93
24 NYSE WS Thu, Jan 4, 2024 27.89 28.35 27.21 27.44
23 NYSE WS Wed, Jan 3, 2024 27.10 28.61 26.41 27.57
22 NYSE WS Tue, Jan 2, 2024 27.76 28.12 26.44 26.89
21 NYSE WS Fri, Dec 29, 2023 29.40 30.07 28.10 28.10
20 NYSE WS Thu, Dec 28, 2023 31.28 32.25 29.52 29.57
19 NYSE WS Wed, Dec 27, 2023 34.68 35.01 31.63 31.65
18 NYSE WS Tue, Dec 26, 2023 31.00 34.47 31.00 34.27
17 NYSE WS Fri, Dec 22, 2023 28.00 30.92 26.70 30.56
16 NYSE WS Thu, Dec 21, 2023 30.67 30.67 29.72 29.99
15 NYSE WS Wed, Dec 20, 2023 31.39 32.03 29.88 29.97
14 NYSE WS Tue, Dec 19, 2023 29.85 31.75 29.37 31.25
13 NYSE WS Mon, Dec 18, 2023 30.84 30.84 29.38 29.53
12 NYSE WS Fri, Dec 15, 2023 27.60 30.50 26.55 30.46
11 NYSE WS Thu, Dec 14, 2023 24.60 27.09 24.36 26.81
10 NYSE WS Wed, Dec 13, 2023 23.25 24.69 22.74 24.43
9 NYSE WS Tue, Dec 12, 2023 24.89 25.05 23.47 23.80
8 NYSE WS Mon, Dec 11, 2023 26.35 26.35 23.89 24.12
7 NYSE WS Fri, Dec 8, 2023 24.88 26.61 24.80 26.08
6 NYSE WS Thu, Dec 7, 2023 24.52 26.13 24.39 25.47
5 NYSE WS Wed, Dec 6, 2023 23.74 25.53 23.74 24.44
4 NYSE WS Tue, Dec 5, 2023 24.70 25.93 21.46 23.51
3 NYSE WS Mon, Dec 4, 2023 21.70 24.30 21.00 24.20
2 NYSE WS Fri, Dec 1, 2023 24.10 24.99 22.20 22.20
1 NYSE WS Tue, Nov 28, 2023 25.00 25.00 25.00 25.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024