Worthington Steel Inc (WS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -3.43426883309 | 27.08 | 27.32 | 24.795 | 281450 | 26.14606745 | CS |
| 4 | -2.26 | -7.95494544175 | 28.41 | 30.6 | 24.795 | 267145 | 27.83630623 | CS |
| 12 | -16.89 | -39.2425650558 | 43.04 | 43.27 | 24.795 | 330268 | 30.91855715 | CS |
| 26 | -5.37 | -17.0368020305 | 31.52 | 47.19 | 24.795 | 268569 | 34.08170547 | CS |
| 52 | -5.48 | -17.3253240594 | 31.63 | 47.19 | 24.795 | 242953 | 33.56094456 | CS |
| 156 | 2.05 | 8.50622406639 | 24.1 | 47.19 | 21 | 247467 | 32.31816 | CS |
| 260 | 2.05 | 8.50622406639 | 24.1 | 47.19 | 21 | 247467 | 32.31816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 26.15 | -0.47 | -1.77 | 26.41 | 26.56 | 25.4197 | 282381 |
| 1741304400 | 26.62 | 0.32 | 1.22 | 26.09 | 26.7 | 25.87 | 236353 |
| 1741218000 | 26.3 | 0.91 | 3.58 | 25.52 | 26.31 | 25.52 | 271381 |
| 1741131600 | 25.39 | -0.55 | -2.12 | 25.37 | 26.02 | 24.795 | 337316 |
| 1741045200 | 25.94 | -0.73 | -2.74 | 26.67 | 27.18 | 25.71 | 264811 |
| 1740786000 | 26.67 | -0.51 | -1.88 | 27.08 | 27.32 | 26.23 | 297391 |
| 1740699600 | 27.18 | -0.79 | -2.82 | 27.89 | 27.96 | 27 | 275498 |
| 1740613200 | 27.97 | 0.09 | 0.32 | 28.01 | 28.74 | 27.52 | 296335 |
| 1740526800 | 27.88 | -0.22 | -0.78 | 27.98 | 28.15 | 27.43 | 306748 |
| 1740440400 | 28.1 | -0.29 | -1.02 | 28.68 | 29.09 | 28.07 | 265522 |
| 1740181200 | 28.39 | -0.52 | -1.80 | 29.7 | 29.7 | 28.35 | 264746 |
| 1740094800 | 28.91 | -0.06 | -0.21 | 28.96 | 29.5969 | 28.71 | 232177 |
| 1740008400 | 28.97 | -0.57 | -1.93 | 28.89 | 29.305 | 28.8601 | 254607 |
| 1739922000 | 29.54 | 0.79 | 2.75 | 29.21 | 29.84 | 28.575 | 286308 |
| 1739576400 | 28.75 | 0.25 | 0.88 | 28.71 | 28.79 | 27.95 | 233191 |
| 1739490000 | 28.5 | 0.43 | 1.53 | 28.28 | 28.66 | 27.74 | 186343 |
| 1739403600 | 28.07 | -1.29 | -4.39 | 28.71 | 28.85 | 28.035 | 286020 |
| 1739317200 | 29.36 | -0.11 | -0.37 | 30.6 | 30.6 | 28.84 | 209562 |
| 1739230800 | 29.47 | 1.48 | 5.29 | 29 | 29.74 | 28.63 | 306314 |
| 1738971600 | 27.99 | -0.26 | -0.92 | 28.41 | 28.98 | 27.99 | 265138 |
| 1738885200 | 28.25 | 0.41 | 1.47 | 28.36 | 28.36 | 27.64 | 260788 |
| 1738798800 | 27.84 | -0.24 | -0.85 | 28.28 | 28.34 | 27.33 | 296172 |
| 1738712400 | 28.08 | -0.07 | -0.25 | 28.15 | 28.54 | 27.85 | 175393 |
| 1738626000 | 28.15 | -0.9 | -3.10 | 28.32 | 29.21 | 28.05 | 207552 |
| 1738366800 | 29.05 | -1.15 | -3.81 | 30.16 | 30.56 | 29 | 319551 |
| 1738280400 | 30.2 | -0.38 | -1.24 | 30.63 | 31.0084 | 29.96 | 167085 |
| 1738194000 | 30.58 | 0.5 | 1.66 | 30.08 | 31.01 | 29.81 | 293822 |
| 1738107600 | 30.08 | 1.11 | 3.83 | 29.2 | 30.27 | 28.75 | 236383 |
| 1738021200 | 28.97 | -0.82 | -2.75 | 29.56 | 29.93 | 28.8 | 197678 |
| 1737762000 | 29.79 | -0.8 | -2.62 | 30 | 30.415 | 29.465 | 185348 |
| 1737675600 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 0 |
| 1737589200 | 30.59 | -0.49 | -1.58 | 31.06 | 31.36 | 30.38 | 293099 |
| 1737502800 | 31.08 | 0.75 | 2.47 | 30.82 | 31.565 | 30.55 | 249633 |
| 1737157200 | 30.33 | 0.14 | 0.46 | 30.62 | 30.985 | 29.94 | 168485 |
| 1737070800 | 30.19 | -0.81 | -2.61 | 31.48 | 31.48 | 30.17 | 165488 |
| 1736984400 | 31 | 1.3 | 4.38 | 30.63 | 31.06 | 30.09 | 199256 |
| 1736898000 | 29.7 | 0.46 | 1.57 | 29.38 | 29.93 | 29.24 | 204802 |
| 1736811600 | 29.24 | 0.09 | 0.31 | 28.75 | 29.89 | 28.75 | 296162 |
| 1736552400 | 29.15 | -1.05 | -3.48 | 30.07 | 30.27 | 29.13 | 313483 |
| 1736379600 | 30.2 | -0.53 | -1.72 | 30.18 | 30.48 | 29.675 | 240934 |
| 1736293200 | 30.73 | -0.01 | -0.03 | 31.145 | 31.1661 | 30.21 | 425813 |
| 1736206800 | 30.74 | 0.36 | 1.18 | 31.07 | 32.03 | 30.7075 | 434405 |
| 1735947600 | 30.38 | -1.02 | -3.25 | 31.47 | 31.84 | 30.27 | 389581 |
| 1735861200 | 31.4 | -0.42 | -1.32 | 32.39 | 32.71 | 31.037 | 344317 |
| 1735688400 | 31.82 | 0.5 | 1.60 | 31.5 | 32.49 | 31.43 | 344944 |
| 1735602000 | 31.32 | -0.69 | -2.16 | 32.32 | 32.32 | 31.23 | 235810 |
| 1735342800 | 32.009999 | -0.53 | -1.63 | 32.99 | 32.99 | 31.76 | 297920 |
| 1735256400 | 32.54 | -0.2 | -0.61 | 32.22 | 32.65 | 31.41 | 405603 |
| 1735077840 | 32.74 | 1.09 | 3.44 | 31.65 | 32.759999 | 31.38 | 257621 |
| 1734997200 | 31.65 | -2.45 | -7.18 | 33.52 | 34.4 | 31.54 | 459621 |
| 1734738000 | 34.1 | 1.64 | 5.05 | 33.2 | 34.64 | 33.145 | 2563991 |
| 1734651600 | 32.46 | -5.46 | -14.40 | 30.42 | 33.52 | 30 | 979339 |
| 1734565200 | 37.92 | -1.46 | -3.71 | 39.66 | 40.31 | 37.38 | 416024 |
| 1734478800 | 39.38 | -1.68 | -4.09 | 40.5974 | 40.795 | 39.35 | 299960 |
| 1734392400 | 41.06 | -1.06 | -2.52 | 41.87 | 42.06 | 40.97 | 271731 |
| 1734133200 | 42.12 | -1.37 | -3.15 | 43.04 | 43.27 | 41.94 | 160921 |
| 1734046800 | 43.49 | -0.64 | -1.45 | 44.1 | 44.21 | 42.79 | 156832 |
| 1733960400 | 44.13 | -0.2 | -0.45 | 44.5 | 45.125 | 44 | 476830 |
| 1733874000 | 44.33 | -0.12 | -0.27 | 44.42 | 45.16 | 43.75 | 275837 |
| 1733787600 | 44.45 | 0.68 | 1.55 | 44.245 | 45.46 | 44.245 | 206255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
