Australia markets close in 59 minutes

Worthington Steel, Inc. (WS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.69-0.87 (-2.67%)
At close: 04:00PM EDT
32.00 +0.31 (+0.98%)
After hours: 05:47PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202432.3032.7131.6831.6931.69124,200
07 May 202433.1533.8132.5232.5632.56167,900
06 May 202433.7933.9832.7433.2333.23146,700
03 May 202432.6333.6432.3233.3433.34165,400
02 May 202430.5232.5030.3332.1632.16217,500
01 May 202430.6231.1529.5730.1830.18157,200
30 Apr 202431.3431.3430.2330.7930.79169,000
29 Apr 202431.4031.6831.0131.6331.63115,900
26 Apr 202430.9731.2930.5431.2131.21165,500
25 Apr 202432.2832.6330.6030.8430.84233,200
24 Apr 202432.7332.9432.2732.5832.58145,800
23 Apr 202432.8033.1632.4232.7632.76146,800
22 Apr 202432.9533.3832.5032.9132.91161,300
19 Apr 202432.5433.3032.3832.9032.90194,300
18 Apr 202432.6533.3432.0132.7132.71237,500
17 Apr 202433.4233.4232.2132.6932.69151,900
16 Apr 202432.4333.0832.1432.8732.87237,200
15 Apr 202434.9234.9732.4032.8732.87274,800
12 Apr 202435.1435.5434.3034.8134.81121,500
11 Apr 202435.0136.1134.8735.1835.18140,000
10 Apr 202435.4635.9134.3634.8734.87172,500
09 Apr 202436.1436.7935.7336.3136.3173,500
08 Apr 202436.2437.4435.8136.1536.15134,500
05 Apr 202435.5936.4435.5835.8535.85127,400
04 Apr 202436.1236.9135.4535.7035.70164,000
03 Apr 202435.8536.4935.5636.4136.41209,900
02 Apr 202436.1336.1933.9034.7434.74280,800
01 Apr 202435.9936.7035.5836.1336.13176,500
28 Mar 202436.3736.6835.8335.8535.85324,400
27 Mar 202435.4137.2234.8836.3436.34326,100
26 Mar 202435.5236.5134.8334.9934.99375,600
25 Mar 202435.6937.1433.9334.3434.34310,500
22 Mar 202434.4840.1534.4335.3735.37854,600
21 Mar 202431.8832.4231.0531.9231.92298,500
20 Mar 202429.8031.9329.7931.5931.59360,500
19 Mar 202429.3330.2629.1029.9329.93485,200
18 Mar 202430.0530.0528.2029.2929.29617,200
15 Mar 202429.9930.8029.9130.0530.051,163,500
14 Mar 202429.9230.3029.6730.2630.26535,400
13 Mar 202430.2030.9430.1130.4030.40445,100
13 Mar 20240.16 Dividend
12 Mar 202429.9731.1529.8030.5030.34176,400
11 Mar 202431.2631.6029.6030.0929.93306,700
08 Mar 202432.7033.6031.0532.0031.83251,200
07 Mar 202431.6333.2831.4332.3932.22408,200
06 Mar 202431.8731.9530.9631.1530.99193,800
05 Mar 202431.0231.8830.8531.4531.29152,600
04 Mar 202431.8232.1731.4131.4931.32282,900
01 Mar 202431.5732.1530.6531.0730.91134,500
29 Feb 202430.9732.2030.6931.6631.49192,800
28 Feb 202431.4331.5029.8230.1630.00160,500
27 Feb 202430.3632.1930.3631.5131.34175,800
26 Feb 202429.9131.2529.6630.3730.21184,000
23 Feb 202431.0331.2830.0630.3130.1599,700
22 Feb 202430.1530.9729.7630.8530.69144,700
21 Feb 202431.1531.1729.9130.3230.1695,600
20 Feb 202431.6032.0830.5630.8330.6799,700
16 Feb 202432.5732.9531.8832.0831.91109,500
15 Feb 202431.5233.1930.8232.4232.25253,900
14 Feb 202430.1531.0029.8030.8730.71154,000
13 Feb 202429.2529.9628.5629.5229.37236,200
12 Feb 202430.2430.8329.5030.0029.84229,600
09 Feb 202433.6034.0329.5830.0329.87315,700
08 Feb 202430.2535.0930.2533.5233.34626,800
07 Feb 202430.5530.6229.7830.1129.9599,200
06 Feb 202429.9530.7329.9530.4330.2797,200
05 Feb 202429.2830.2129.2829.9229.76103,000
02 Feb 202429.9130.3229.7029.9929.8388,900
01 Feb 202429.8730.8529.4430.4430.28110,700
31 Jan 202430.9531.1129.7029.9529.79100,900
30 Jan 202430.4730.9830.0530.6430.4892,400
29 Jan 202429.5130.3429.2630.2830.12143,600
26 Jan 202429.7729.9829.1429.5829.42198,900
25 Jan 202429.9930.0428.5029.3829.23198,000
24 Jan 202431.1831.1929.2529.4729.32160,100
23 Jan 202430.7531.2929.4730.3330.17215,100
22 Jan 202427.8930.1927.5830.0429.88159,400
19 Jan 202429.0129.0127.2827.8227.67191,900
18 Jan 202428.9329.2728.2728.6628.51202,000
17 Jan 202426.6128.4126.5427.9927.84285,100
16 Jan 202427.5128.5327.5128.0427.89183,900
12 Jan 202428.0028.4627.4027.9727.82142,100
11 Jan 202426.9327.8026.1327.7127.56267,400
10 Jan 202426.2127.4426.0427.1226.98201,600
09 Jan 202426.0226.6725.6426.5326.39177,000
08 Jan 202425.3826.3523.8226.2226.08278,800
05 Jan 202426.7626.7824.8924.9324.80212,800
04 Jan 202427.8928.3527.2127.4427.30148,600
03 Jan 202427.1028.6126.4127.5727.43233,700
02 Jan 202427.7628.1226.4426.8926.75176,600
29 Dec 202329.4030.0728.1028.1027.95165,800
28 Dec 202331.2832.2429.5229.5729.41153,200
27 Dec 202334.6835.0131.6331.6531.48229,400
26 Dec 202331.0034.4731.0034.2734.09173,800
22 Dec 202328.0030.9226.7030.5630.40160,900
21 Dec 202330.6730.6729.7229.9929.83150,700
20 Dec 202331.3932.0329.8829.9729.81252,200
19 Dec 202329.8531.7529.3731.2531.09239,000
18 Dec 202330.8430.8429.3829.5329.38201,900
15 Dec 202327.6030.5026.5530.4630.301,251,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...