XNYS
Datos históricos de Worthington Steel, Inc.
Worthington Steel, Inc. · WS
$36.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:49 UTC
- Variación en el periodo
- +23.46%
- Máximo
- US$49.17
- 11 de febrero de 2026
- Mínimo
- US$27.22
- 27 de marzo de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.81 | 36.88 | 34.63 | 36.05 | +4.13% | 655,361.741 |
| 8 oct 2026 | 34.65 | 35.19 | 33.66 | 34.62 | −2.64% | 953,528.822 |
| 7 oct 2026 | 36.19 | 36.73 | 33.62 | 35.56 | −6.89% | 1.43 M |
| 6 oct 2026 | 39.75 | 40.00 | 38.19 | 38.19 | −2.38% | 626,287.702 |
| 5 oct 2026 | 37.05 | 39.76 | 37.05 | 39.12 | +5.82% | 593,467.407 |
| 2 oct 2026 | 37.00 | 37.45 | 36.60 | 36.97 | +1.76% | 300,744.182 |
| 1 oct 2026 | 35.15 | 36.33 | 34.43 | 36.33 | +3.12% | 421,613.684 |
| 30 sep 2026 | 36.05 | 36.10 | 35.18 | 35.23 | −1.15% | 385,396.037 |
| 29 sep 2026 | 36.96 | 37.26 | 35.06 | 35.64 | −3.34% | 393,733.564 |
| 28 sep 2026 | 35.66 | 36.92 | 35.40 | 36.87 | +1.68% | 330,910.04 |
| 25 sep 2026 | 35.38 | 36.45 | 35.17 | 36.26 | +2.20% | 198,530.521 |
| 24 sep 2026 | 34.59 | 36.70 | 34.49 | 35.48 | +2.22% | 355,816.092 |
| 23 sep 2026 | 34.32 | 35.05 | 33.57 | 34.71 | −0.54% | 224,556.109 |
| 22 sep 2026 | 33.41 | 35.03 | 33.33 | 34.90 | +4.68% | 344,805.195 |
| 21 sep 2026 | 33.48 | 33.86 | 32.91 | 33.34 | +0.03% | 173,109.637 |
| 18 sep 2026 | 33.78 | 33.78 | 32.85 | 33.33 | −1.27% | 896,197.333 |
| 17 sep 2026 | 34.12 | 34.17 | 33.03 | 33.76 | +1.29% | 218,558.735 |
| 16 sep 2026 | 32.87 | 33.72 | 32.57 | 33.33 | +2.68% | 271,504.739 |
| 15 sep 2026 | 32.64 | 32.70 | 32.06 | 32.46 | +0.34% | 386,429.172 |
| 14 sep 2026 | 33.23 | 33.76 | 32.31 | 32.35 | −4.57% | 252,131.59 |
| 11 sep 2026 | 34.39 | 34.47 | 33.28 | 33.90 | +0.44% | 173,479.561 |
| 10 sep 2026 | 34.00 | 34.92 | 33.45 | 33.75 | −2.20% | 197,547.023 |
| 9 sep 2026 | 35.72 | 35.83 | 34.13 | 34.51 | −3.03% | 280,247.991 |
| 8 sep 2026 | 36.06 | 36.34 | 35.44 | 35.59 | −1.60% | 281,133.66 |
| 4 sep 2026 | 35.80 | 36.29 | 35.10 | 36.17 | +0.50% | 211,307.78 |
| 3 sep 2026 | 36.86 | 36.86 | 34.96 | 35.99 | −0.08% | 267,578.572 |
| 2 sep 2026 | 34.49 | 36.56 | 34.49 | 36.02 | +5.91% | 514,709.202 |
| 1 sep 2026 | 33.98 | 34.50 | 33.70 | 34.01 | −1.28% | 268,002.489 |
| 31 ago 2026 | 34.28 | 34.98 | 33.77 | 34.45 | +1.15% | 288,754.188 |
| 28 ago 2026 | 34.53 | 35.91 | 33.80 | 34.06 | −0.76% | 206,799.875 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.