Worthington Steel Inc (Z2J)
TG
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 | 0.3 | 1.0582010582 | 28.35 | 28.35 | 28.35 | 200 | 28.35 | DE |
| 4 | 0.1 | 0.350262697023 | 28.55 | 29.2 | 27.6 | 95 | 28.41073684 | DE |
| 12 | -2.1 | -6.82926829268 | 30.75 | 31.25 | 27.6 | 130 | 29.98624658 | DE |
| 26 | -2.1 | -6.82926829268 | 30.75 | 31.25 | 27.6 | 130 | 29.98624658 | DE |
| 52 | -2.1 | -6.82926829268 | 30.75 | 31.25 | 27.6 | 130 | 29.98624658 | DE |
| 156 | -2.1 | -6.82926829268 | 30.75 | 31.25 | 27.6 | 130 | 29.98624658 | DE |
| 260 | -2.1 | -6.82926829268 | 30.75 | 31.25 | 27.6 | 130 | 29.98624658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1719260820 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1719001620 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1718915220 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1718828820 | 28.35 | 0.75 | 2.72 | 28.35 | 28.35 | 28.35 | 200 |
| 1718742420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718656020 | 27.6 | -0.7 | -2.47 | 27.6 | 27.6 | 27.6 | 49 |
| 1718396820 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1718310420 | 28.3 | -0.9 | -3.08 | 28.3 | 28.3 | 28.3 | 25 |
| 1718224020 | 29.2 | 0.65 | 2.28 | 29.15 | 29.2 | 29.15 | 41 |
| 1718137620 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1718051220 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1717792020 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1717705620 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1717619220 | 28.55 | -2.3 | -7.46 | 28.55 | 28.55 | 28.55 | 160 |
| 1717532820 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717446420 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717187220 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717100820 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717014420 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1716928020 | 30.85 | -0.4 | -1.28 | 30.35 | 31.25 | 30.35 | 57 |
| 1716841620 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1716582420 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1716496020 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1716409620 | 31.25 | 0.6 | 1.96 | 30.9 | 31.25 | 30.9 | 215 |
| 1716323160 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1716236760 | 30.65 | -0.5 | -1.61 | 30.65 | 30.65 | 30.65 | 30 |
| 1715977620 | 31.15 | 0 | 0.00 | 31.15 | 31.15 | 31.15 | 0 |
| 1715891220 | 31.15 | 1.2 | 4.01 | 31.1 | 31.15 | 31.1 | 217 |
| 1715804820 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1715718420 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1715632020 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1715372820 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1715286420 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1715200020 | 29.95 | -1.25 | -4.01 | 30.1 | 30.1 | 29.9 | 639 |
| 1715113620 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1715027220 | 31.2 | 2 | 6.85 | 30.85 | 31.2 | 30.8 | 135 |
| 1714768020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1714681620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1714508820 | 29.2 | 0.6 | 2.10 | 29.2 | 29.2 | 29.2 | 5 |
| 1714422420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1714163220 | 28.6 | -2.15 | -6.99 | 28.6 | 28.6 | 28.6 | 10 |
| 1714076760 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1713990360 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1713903960 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
