Italia markets closed

Worthington Steel, Inc. (WS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,95-0,14 (-0,44%)
Alla chiusura: 04:00PM EDT
32,00 +0,05 (+0,16%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202432,4632,4631,4831,9531,9592.700
09 mag 202431,7832,5431,7832,0932,09135.000
08 mag 202432,3032,7131,6831,6931,69124.200
07 mag 202433,1533,8132,5232,5632,56167.900
06 mag 202433,7933,9832,7433,2333,23146.700
03 mag 202432,6333,6432,3233,3433,34165.400
02 mag 202430,5232,5030,3332,1632,16217.500
01 mag 202430,6231,1529,5730,1830,18157.200
30 apr 202431,3431,3430,2330,7930,79169.000
29 apr 202431,4031,6831,0131,6331,63115.900
26 apr 202430,9731,2930,5431,2131,21165.500
25 apr 202432,2832,6330,6030,8430,84233.200
24 apr 202432,7332,9432,2732,5832,58145.800
23 apr 202432,8033,1632,4232,7632,76146.800
22 apr 202432,9533,3832,5032,9132,91161.300
19 apr 202432,5433,3032,3832,9032,90194.300
18 apr 202432,6533,3432,0132,7132,71237.500
17 apr 202433,4233,4232,2132,6932,69151.900
16 apr 202432,4333,0832,1432,8732,87237.200
15 apr 202434,9234,9732,4032,8732,87274.800
12 apr 202435,1435,5434,3034,8134,81121.500
11 apr 202435,0136,1134,8735,1835,18140.000
10 apr 202435,4635,9134,3634,8734,87172.500
09 apr 202436,1436,7935,7336,3136,3173.500
08 apr 202436,2437,4435,8136,1536,15134.500
05 apr 202435,5936,4435,5835,8535,85127.400
04 apr 202436,1236,9135,4535,7035,70164.000
03 apr 202435,8536,4935,5636,4136,41209.900
02 apr 202436,1336,1933,9034,7434,74280.800
01 apr 202435,9936,7035,5836,1336,13176.500
28 mar 202436,3736,6835,8335,8535,85324.400
27 mar 202435,4137,2234,8836,3436,34326.100
26 mar 202435,5236,5134,8334,9934,99375.600
25 mar 202435,6937,1433,9334,3434,34310.500
22 mar 202434,4840,1534,4335,3735,37854.600
21 mar 202431,8832,4231,0531,9231,92298.500
20 mar 202429,8031,9329,7931,5931,59360.500
19 mar 202429,3330,2629,1029,9329,93485.200
18 mar 202430,0530,0528,2029,2929,29617.200
15 mar 202429,9930,8029,9130,0530,051.163.500
14 mar 202429,9230,3029,6730,2630,26535.400
13 mar 202430,2030,9430,1130,4030,40445.100
13 mar 20240.16 Dividendo
12 mar 202429,9731,1529,8030,5030,34176.400
11 mar 202431,2631,6029,6030,0929,93306.700
08 mar 202432,7033,6031,0532,0031,83251.200
07 mar 202431,6333,2831,4332,3932,22408.200
06 mar 202431,8731,9530,9631,1530,99193.800
05 mar 202431,0231,8830,8531,4531,29152.600
04 mar 202431,8232,1731,4131,4931,32282.900
01 mar 202431,5732,1530,6531,0730,91134.500
29 feb 202430,9732,2030,6931,6631,49192.800
28 feb 202431,4331,5029,8230,1630,00160.500
27 feb 202430,3632,1930,3631,5131,34175.800
26 feb 202429,9131,2529,6630,3730,21184.000
23 feb 202431,0331,2830,0630,3130,1599.700
22 feb 202430,1530,9729,7630,8530,69144.700
21 feb 202431,1531,1729,9130,3230,1695.600
20 feb 202431,6032,0830,5630,8330,6799.700
16 feb 202432,5732,9531,8832,0831,91109.500
15 feb 202431,5233,1930,8232,4232,25253.900
14 feb 202430,1531,0029,8030,8730,71154.000
13 feb 202429,2529,9628,5629,5229,37236.200
12 feb 202430,2430,8329,5030,0029,84229.600
09 feb 202433,6034,0329,5830,0329,87315.700
08 feb 202430,2535,0930,2533,5233,34626.800
07 feb 202430,5530,6229,7830,1129,9599.200
06 feb 202429,9530,7329,9530,4330,2797.200
05 feb 202429,2830,2129,2829,9229,76103.000
02 feb 202429,9130,3229,7029,9929,8388.900
01 feb 202429,8730,8529,4430,4430,28110.700
31 gen 202430,9531,1129,7029,9529,79100.900
30 gen 202430,4730,9830,0530,6430,4892.400
29 gen 202429,5130,3429,2630,2830,12143.600
26 gen 202429,7729,9829,1429,5829,42198.900
25 gen 202429,9930,0428,5029,3829,23198.000
24 gen 202431,1831,1929,2529,4729,32160.100
23 gen 202430,7531,2929,4730,3330,17215.100
22 gen 202427,8930,1927,5830,0429,88159.400
19 gen 202429,0129,0127,2827,8227,67191.900
18 gen 202428,9329,2728,2728,6628,51202.000
17 gen 202426,6128,4126,5427,9927,84285.100
16 gen 202427,5128,5327,5128,0427,89183.900
12 gen 202428,0028,4627,4027,9727,82142.100
11 gen 202426,9327,8026,1327,7127,56267.400
10 gen 202426,2127,4426,0427,1226,98201.600
09 gen 202426,0226,6725,6426,5326,39177.000
08 gen 202425,3826,3523,8226,2226,08278.800
05 gen 202426,7626,7824,8924,9324,80212.800
04 gen 202427,8928,3527,2127,4427,30148.600
03 gen 202427,1028,6126,4127,5727,43233.700
02 gen 202427,7628,1226,4426,8926,75176.600
29 dic 202329,4030,0728,1028,1027,95165.800
28 dic 202331,2832,2429,5229,5729,41153.200
27 dic 202334,6835,0131,6331,6531,48229.400
26 dic 202331,0034,4731,0034,2734,09173.800
22 dic 202328,0030,9226,7030,5630,40160.900
21 dic 202330,6730,6729,7229,9929,83150.700
20 dic 202331,3932,0329,8829,9729,81252.200
19 dic 202329,8531,7529,3731,2531,09239.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...