Worthington Steel (WS) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free WS Stock Alerts $33.81 -0.66 (-1.91%) (As of 03:32 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Worthington Steel Stock Price Performance5 Day Performance+5.82%1 Month Performance+3.43%3 Month Performance+5.39%Year-To-Date Performance+20.32% Receive WS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Worthington Steel and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit WS Stock Chart for Friday, May, 17, 2024 WS Chart by TradingView Worthington Steel Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$34.00$34.47+1.38%$34.71$33.51128,227 shs$1.74 billion05/15/2024$33.25$34.00+2.26%$34.12$32.55144,620 shs$1.71 billion05/14/2024$31.71$33.25+4.86%$33.32$32.07135,291 shs$1.68 billion05/13/2024$31.95$31.71-0.75%$32.24$31.7096,311 shs$1.60 billion05/10/2024$32.09$31.95-0.44%$32.46$31.4892,696 shs$1.61 billion05/09/2024$31.69$32.09+1.26%$32.54$31.78134,960 shs$1.62 billion Get the Latest News and Ratings for WS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Worthington Steel and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$32.56$31.69-2.67%$32.71$31.68124,155 shs$1.60 billion05/07/2024$33.23$32.56-2.02%$33.81$32.52167,879 shs$1.64 billion05/06/2024$33.34$33.23-0.33%$33.98$32.74146,717 shs$1.67 billion05/03/2024$32.16$33.34+3.67%$33.64$32.32165,365 shs$1.68 billion05/02/2024$30.18$32.16+6.56%$32.50$30.33217,490 shs$1.62 billion05/01/2024$30.79$30.18-1.98%$31.15$29.57157,212 shs$1.52 billion04/30/2024$31.61$30.79-2.59%$31.34$30.23168,645 shs$1.55 billion04/29/2024$31.21$31.61+1.28%$31.68$31.01115,874 shs$1.59 billion04/26/2024$30.83$31.22+1.27%$31.26$30.54165,470 shs$1.57 billion04/25/2024$32.54$30.83-5.26%$32.63$30.60233,186 shs$1.55 billion04/24/2024$32.76$32.54-0.67%$32.93$32.32145,848 shs$1.64 billion04/23/2024$32.91$32.76-0.46%$33.16$32.42146,789 shs$1.65 billion04/22/2024$32.90$32.91+0.03%$33.38$32.50161,322 shs$1.66 billion04/19/2024$32.72$32.90+0.55%$33.30$32.38194,285 shs$1.66 billion04/18/2024$32.69$32.72+0.09%$33.33$32.06237,496 shs$1.65 billion04/17/2024$32.87$32.69-0.55%$33.42$32.21151,938 shs$1.65 billion04/16/2024$32.89$32.87-0.06%$33.08$32.14237,159 shs$1.65 billion04/15/2024$34.81$32.89-5.52%$34.97$32.40274,754 shs$1.65 billion04/12/2024$35.18$34.81-1.05%$35.54$34.30121,546 shs$1.75 billion04/11/2024$34.87$35.18+0.89%$36.11$34.87140,013 shs$1.77 billion04/10/2024$36.31$34.87-3.97%$35.91$34.36172,549 shs$1.75 billion04/09/2024$36.15$36.31+0.44%$36.80$35.7373,168 shs$1.82 billion04/08/2024$35.85$36.15+0.84%$37.44$35.81134,485 shs$1.82 billion04/05/2024$35.70$35.85+0.42%$36.44$35.58127,417 shs$1.80 billion04/04/2024$36.41$35.70-1.95%$36.91$35.45164,041 shs$1.79 billion04/03/2024$34.74$36.41+4.81%$36.49$35.56209,894 shs$1.83 billion04/02/2024$36.13$34.74-3.85%$36.19$33.90280,776 shs$1.75 billion04/01/2024$35.85$36.13+0.78%$36.70$35.58176,418 shs$1.82 billion03/29/2024$35.86$35.85-0.03%$36.68$35.83324,409 shs$1.80 billion03/28/2024$36.35$35.86-1.35%$36.67$35.83324,409 shs$1.80 billion03/27/2024$34.99$36.35+3.89%$37.22$34.95326,114 shs$1.83 billion03/26/2024$34.34$34.99+1.89%$36.51$34.83371,671 shs$1.76 billion03/25/2024$35.37$34.34-2.91%$37.14$33.93304,985 shs$1.73 billion03/22/2024$31.92$35.38+10.82%$40.04$34.29854,571 shs$1.78 billionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/21/2024$31.59$31.92+1.04%$32.42$31.05228,139 shs$1.60 billion03/20/2024$29.93$31.59+5.55%$31.93$29.79360,399 shs$1.59 billion03/19/2024$29.29$29.93+2.19%$30.27$29.10485,198 shs$1.50 billion03/18/2024$30.05$29.29-2.53%$30.05$28.20580,388 shs$1.47 billion03/15/2024$30.26$30.05-0.69%$30.80$29.911.16 million shs$1.51 billion03/14/2024$30.41$30.26-0.49%$30.30$29.67535,449 shs$1.52 billion03/13/2024$30.50$30.41-0.28%$30.94$30.18445,085 shs$1.53 billion03/12/2024$30.09$30.50+1.35%$31.12$29.94176,363 shs$1.53 billion03/11/2024$32.00$30.09-5.97%$31.59$29.60306,665 shs$1.51 billion03/08/2024$32.41$32.00-1.27%$33.60$31.05251,222 shs$1.61 billion03/07/2024$31.15$32.41+4.04%$33.28$31.43408,242 shs$1.63 billion03/06/2024$31.45$31.15-0.95%$31.95$30.96152,499 shs$1.56 billion03/05/2024$31.49$31.45-0.13%$31.88$30.85152,573 shs$1.58 billion03/04/2024$31.07$31.49+1.35%$32.17$31.41282,855 shs$1.58 billion03/01/2024$31.66$31.07-1.86%$32.15$30.65133,362 shs$1.56 billion02/29/2024$30.16$31.66+4.97%$32.20$30.69192,751 shs$1.59 billion02/28/2024$31.51$30.16-4.28%$31.50$29.82160,514 shs$1.52 billion02/27/2024$30.37$31.51+3.75%$32.19$30.36175,840 shs$1.58 billion02/26/2024$30.31$30.37+0.20%$31.25$29.65184,012 shs$1.53 billion02/23/2024$30.85$30.31-1.75%$31.28$30.0699,707 shs$1.52 billion02/22/2024$30.33$30.85+1.73%$30.97$29.76143,380 shs$1.55 billion02/21/2024$30.83$30.33-1.64%$31.17$29.9195,594 shs$1.52 billion02/20/2024$32.08$30.83-3.90%$32.08$30.5699,748 shs$1.55 billion02/19/2024$32.08$32.08$32.95$31.88109,500 shs$1.61 billion02/16/2024$32.42$32.11-0.96%$32.95$31.88109,538 shs$1.61 billion Related Companies: HAYN Stock Chart FSM Stock Chart HWKN Stock Chart SAND Stock Chart KRO Stock Chart OEC Stock Chart CGAU Stock Chart ANDE Stock Chart NGD Stock Chart SA Stock Chart Receive WS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Worthington Steel and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:WS) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingUrgent Nvidia WarningAltimetryDems have chosen Biden replacement?Paradigm PressDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Worthington Steel, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.