WS | WORTHINGTON | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

WORTHINGTON (WS)

NYSE

$39.90-$0.95 (-2.33%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.0B
Market Cap
32.16%
1-Year Change
Steel
Industry

1 Month
+17.69%

Low Price$34.62

High Price$41.66
3 Months
+14.10%

Low Price$32.19

High Price$41.66
1 Year
+32.16%

Low Price$27.86

High Price$48.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	40.03	42.15	39.50	40.85	+0.94%	513,302
10/22/2026	39.98	40.80	38.36	40.47	-0.88%	377,489
10/21/2026	41.11	41.30	39.77	40.83	-0.99%	332,090
10/20/2026	41.24	42.02	39.92	41.24	-1.01%	371,337
10/19/2026	40.29	41.69	39.58	41.66	+4.99%	534,472
10/16/2026	39.61	40.80	39.39	39.68	+0.97%	457,961
10/15/2026	39.27	40.18	38.32	39.30	+1.42%	497,734
10/14/2026	38.07	38.97	37.69	38.75	-1.15%	489,422
10/13/2026	37.95	39.38	36.71	39.20	+3.19%	436,828
10/12/2026	35.81	38.23	35.73	37.99	+5.38%	373,109
10/09/2026	34.81	36.88	34.63	36.05	+4.13%	655,361
10/08/2026	34.65	35.19	33.66	34.62	-2.64%	953,348
10/07/2026	36.19	36.73	33.62	35.56	-6.89%	1,429,330
10/06/2026	39.75	40.00	38.19	38.19	-2.38%	626,287
10/06/2026	$0.57 Earnings
10/05/2026	37.05	39.76	37.05	39.12	+5.82%	593,467
10/02/2026	37.00	37.45	36.60	36.97	+1.76%	300,202
10/01/2026	35.15	36.33	34.43	36.33	+3.12%	421,592
09/30/2026	36.05	36.10	35.18	35.23	-1.15%	385,396
09/29/2026	36.96	37.26	35.06	35.64	-3.34%	393,733
09/28/2026	35.66	36.92	35.40	36.87	+1.68%	330,910
09/25/2026	35.38	36.45	35.17	36.26	+2.20%	198,530
09/24/2026	34.59	36.70	34.49	35.48	+2.22%	355,798
09/23/2026	34.32	35.05	33.57	34.71	-0.54%	224,598
09/22/2026	33.41	35.03	33.33	34.90	+4.68%	344,805
09/21/2026	33.48	33.86	32.91	33.34	+0.03%	173,109
09/18/2026	33.78	33.78	32.85	33.33	-1.27%	896,197
09/17/2026	34.12	34.17	33.03	33.76	+1.29%	218,558
09/16/2026	32.87	33.72	32.57	33.33	+2.68%	271,504
09/15/2026	32.64	32.70	32.06	32.46	+0.84%	386,429
09/15/2026	$0.16 Dividend
09/14/2026	33.07	33.59	32.15	32.19	-4.57%	252,121
09/11/2026	34.22	34.30	33.12	33.73	+0.44%	173,479
09/10/2026	33.83	34.75	33.28	33.58	-2.20%	197,547
09/09/2026	35.54	35.65	33.96	34.34	-3.03%	280,247
09/08/2026	35.88	36.16	35.26	35.41	-1.60%	281,133
09/04/2026	35.62	36.11	34.93	35.99	+0.50%	211,307
09/03/2026	36.68	36.68	34.79	35.81	-0.08%	267,578
09/02/2026	34.32	36.38	34.32	35.84	+5.91%	514,709
09/01/2026	33.81	34.32	33.53	33.84	-1.28%	268,002
08/31/2026	34.11	34.81	33.60	34.28	+1.15%	288,805
08/28/2026	34.36	35.73	33.63	33.89	-0.76%	206,799
08/27/2026	33.96	35.12	33.32	34.15	+1.18%	242,251
08/26/2026	33.88	34.32	33.43	33.75	-0.26%	278,225
08/25/2026	33.54	33.97	33.22	33.84	+1.89%	241,102
08/24/2026	35.03	35.85	33.18	33.21	-4.44%	212,590
08/21/2026	34.59	35.14	33.94	34.76	+2.89%	322,613
08/20/2026	35.03	35.68	33.40	33.78	-5.75%	316,954
08/19/2026	37.30	37.78	35.12	35.84	-2.20%	249,415
08/18/2026	37.73	37.73	35.99	36.65	-2.75%	226,327
08/17/2026	37.64	37.95	35.82	37.68	-0.18%	158,134
08/14/2026	37.94	38.37	37.28	37.75	-0.26%	148,471
08/13/2026	38.34	38.34	37.50	37.85	0.00%	137,913
08/12/2026	38.07	38.36	36.72	37.85	+0.74%	174,851
08/11/2026	38.37	38.97	37.52	37.57	-0.94%	203,853
08/10/2026	38.12	39.02	37.53	37.93	-0.37%	130,814
08/07/2026	37.07	38.23	36.77	38.07	+3.29%	162,389
08/06/2026	38.10	38.59	36.82	36.86	-2.76%	217,085
08/05/2026	38.03	38.84	34.95	37.90	+0.55%	207,424
08/04/2026	36.63	38.17	36.06	37.69	+4.01%	266,594
08/03/2026	35.35	36.53	35.09	36.24	+1.14%	184,481
07/31/2026	35.15	36.29	34.83	35.83	+2.50%	345,270
07/30/2026	36.04	36.37	34.91	34.96	-1.57%	194,638
07/29/2026	37.56	37.59	35.13	35.51	-6.40%	223,740
07/28/2026	37.13	38.30	36.31	37.94	+3.73%	281,673
07/27/2026	36.16	36.59	35.40	36.58	+2.17%	205,776
07/24/2026	35.81	36.37	35.07	35.80	0.00%	225,433
07/23/2026	35.22	36.14	34.70	35.80	+1.32%	213,927
07/22/2026	35.57	36.42	34.71	35.33	-0.84%	247,621
07/21/2026	35.59	36.09	35.30	35.63	+1.62%	214,504
07/20/2026	35.64	35.72	34.88	35.07	-0.25%	180,738
07/17/2026	34.13	35.43	33.74	35.16	+0.60%	233,094
07/16/2026	34.50	35.08	34.44	34.95	+0.95%	194,687
07/15/2026	34.28	34.81	33.59	34.62	+2.50%	284,958
07/14/2026	33.29	33.89	32.73	33.77	+3.48%	238,670
07/13/2026	33.03	33.93	32.56	32.64	-0.76%	178,542
07/10/2026	31.55	33.42	31.55	32.89	+3.18%	234,921
07/09/2026	32.26	32.68	31.82	31.87	-0.37%	240,454
07/08/2026	31.60	32.18	31.33	31.99	-0.03%	397,435
07/07/2026	32.34	32.60	31.05	32.00	-1.47%	303,075
07/06/2026	32.05	32.84	31.86	32.48	+1.94%	251,483
07/02/2026	32.16	33.27	31.32	31.86	-0.37%	336,934
07/01/2026	33.15	33.16	31.94	31.98	-4.29%	395,067
06/30/2026	35.06	35.26	33.31	33.41	-4.49%	417,930
06/29/2026	37.71	37.95	34.47	34.99	-8.84%	557,847
06/26/2026	35.88	38.58	35.66	38.38	+4.72%	1,404,222
06/25/2026	37.84	38.67	34.83	36.65	-7.04%	537,415
06/24/2026	40.00	41.11	39.32	39.42	-0.35%	484,386
06/24/2026	$0.74 Earnings
06/23/2026	39.24	39.95	39.07	39.56	-1.14%	229,645
06/22/2026	40.31	40.88	39.41	40.02	-1.25%	285,069
06/18/2026	39.36	40.61	38.42	40.53	+3.90%	1,033,706
06/17/2026	40.22	41.36	38.82	39.01	-3.57%	285,797
06/16/2026	42.09	42.84	40.10	40.45	-2.49%	261,685
06/15/2026	43.93	44.33	41.46	41.48	-4.05%	253,203
06/12/2026	43.72	44.72	42.90	43.24	+0.25%	187,962
06/12/2026	$0.16 Dividend
06/11/2026	41.44	43.15	40.84	43.13	+5.89%	294,067
06/10/2026	41.56	41.89	40.65	40.73	-2.10%	318,472
06/09/2026	41.93	42.40	40.12	41.60	+0.94%	210,461