Worthington Steel Inc (WS) Historical Stock Data
43.77 ↓0.20 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WS is up 0.28% a day on average. There have been 12 days where Worthington Steel Inc closed green and 18 days where WS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 44.15 | 43.77 | ↓$0.38 (-0.86%) | 43.74 | 44.38 | 130.77K |
| 2024-12-05 | 44.49 | 43.97 | ↓$0.52 (-1.17%) | 43.71 | 44.72 | 229.93K |
| 2024-12-04 | 44.96 | 44.36 | ↓$0.60 (-1.33%) | 43.31 | 45.06 | 222.66K |
| 2024-12-03 | 46.04 | 44.71 | ↓$1.33 (-2.89%) | 44.17 | 46.20 | 178.55K |
| 2024-12-02 | 44.94 | 45.58 | ↑$0.64 (1.42%) | 44.22 | 45.79 | 217.80K |
| 2024-11-29 | 45.24 | 44.84 | ↓$0.40 (-0.88%) | 44.82 | 45.58 | 84.13K |
| 2024-11-27 | 44.17 | 44.69 | ↑$0.52 (1.18%) | 43.80 | 44.83 | 194.29K |
| 2024-11-26 | 44.90 | 44.06 | ↓$0.84 (-1.87%) | 43.88 | 45.01 | 159.71K |
| 2024-11-25 | 45.56 | 45.03 | ↓$0.53 (-1.16%) | 44.90 | 45.91 | 349.87K |
| 2024-11-22 | 44.16 | 45.14 | ↑$0.98 (2.22%) | 44.05 | 45.58 | 217.30K |
| 2024-11-21 | 44.36 | 43.95 | ↓$0.41 (-0.92%) | 43.92 | 44.75 | 197.41K |
| 2024-11-20 | 44.10 | 43.95 | ↓$0.15 (-0.34%) | 43.34 | 44.73 | 107.37K |
| 2024-11-19 | 42.72 | 43.75 | ↑$1.03 (2.41%) | 42.70 | 43.75 | 90.64K |
| 2024-11-18 | 43.53 | 43.30 | ↓$0.23 (-0.53%) | 43.25 | 44.25 | 100.48K |
| 2024-11-15 | 43.89 | 43.22 | ↓$0.67 (-1.53%) | 42.96 | 43.99 | 117.39K |
| 2024-11-14 | 43.54 | 43.32 | ↓$0.22 (-0.51%) | 43.10 | 44.20 | 136.08K |
| 2024-11-13 | 44.82 | 43.59 | ↓$1.23 (-2.74%) | 43.56 | 45.18 | 158.95K |
| 2024-11-12 | 45.44 | 44.76 | ↓$0.68 (-1.50%) | 44.18 | 45.98 | 254.19K |
| 2024-11-11 | 46.45 | 46.52 | ↑$0.07 (0.15%) | 45.37 | 47.14 | 126.82K |
| 2024-11-08 | 44.90 | 46.33 | ↑$1.43 (3.18%) | 44.90 | 46.65 | 194.56K |
| 2024-11-07 | 44.77 | 45.02 | ↑$0.25 (0.56%) | 43.22 | 45.57 | 192.78K |
| 2024-11-06 | 42.01 | 44.71 | ↑$2.70 (6.43%) | 41.38 | 45.43 | 322.04K |
| 2024-11-05 | 38.18 | 39.37 | ↑$1.19 (3.12%) | 38.18 | 39.46 | 126.92K |
| 2024-11-04 | 37.50 | 38.17 | ↑$0.67 (1.79%) | 37.25 | 38.34 | 147.90K |
| 2024-11-01 | 38.43 | 37.62 | ↓$0.81 (-2.11%) | 37.49 | 38.75 | 136.94K |
| 2024-10-31 | 38.54 | 38.24 | ↓$0.30 (-0.78%) | 38.13 | 39.18 | 130.06K |
| 2024-10-30 | 39.48 | 38.75 | ↓$0.73 (-1.85%) | 38.52 | 40.10 | 114.72K |
| 2024-10-29 | 39.86 | 39.63 | ↓$0.23 (-0.58%) | 39.23 | 40.35 | 208.97K |
| 2024-10-28 | 36.95 | 39.80 | ↑$2.85 (7.71%) | 36.80 | 39.85 | 322.48K |
| 2024-10-25 | 35.89 | 36.54 | ↑$0.65 (1.81%) | 35.66 | 36.82 | 232.39K |
Create an account or log in to view more rows.
$WS shorters eat my shit
$WS it begins tomorrow
$WS why not Monday yet
$WS Games being played here.
$WS Yolo
$WS hold and buy… go green go!!!
$WS we had no volume for days before the last big rip
$WS Fuk the 1% even though i feel like the 1%
$WS get ready bears and bulls
$WS I love you!