Education
About Us
Working with TipRanks
Follow Us
Worthington Steel, Inc. (WS)
NYSE:WS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
36.45
36.61
35.56
35.83
35.83
-1.48%
267,250
1.09
Dec 11, 2025
36.31
37.05
36.11
36.53
36.37
+1.30%
266,342
1.09
Dec 10, 2025
35.69
36.61
34.79
36.22
36.06
+1.88%
295,901
1.21
Dec 09, 2025
35.25
36.07
35.01
35.71
35.55
+1.75%
153,949
0.63
Dec 08, 2025
36.00
36.26
35.15
35.25
35.10
-1.43%
163,064
0.66
Dec 05, 2025
36.14
36.85
35.79
35.92
35.76
-0.75%
182,578
0.74
Dec 04, 2025
36.12
36.47
35.80
36.35
36.19
+0.22%
164,740
0.67
Dec 03, 2025
34.29
36.96
34.19
36.43
36.27
+6.80%
246,849
1.01
Dec 02, 2025
34.41
34.54
33.96
34.26
34.11
+0.65%
87,198
0.35
Dec 01, 2025
33.50
34.45
33.40
34.19
34.04
+1.75%
107,862
0.44
Nov 28, 2025
33.78
34.00
33.45
33.75
33.60
+0.06%
83,662
0.34
Nov 26, 2025
33.47
34.32
33.47
33.88
33.73
+1.04%
265,467
1.07
Nov 25, 2025
32.48
34.06
32.37
33.68
33.53
+4.93%
228,948
0.92
Nov 24, 2025
31.81
32.50
30.80
32.24
32.10
+1.13%
172,516
0.69
Nov 21, 2025
30.71
32.19
30.43
32.02
31.88
+4.76%
169,591
0.68
Nov 20, 2025
31.73
32.23
30.70
30.70
30.56
-1.45%
169,693
0.68
Nov 19, 2025
30.85
31.44
30.85
31.29
31.15
+2.27%
154,162
0.61
Nov 18, 2025
30.54
31.05
30.29
30.73
30.60
+0.05%
158,577
0.63
Nov 17, 2025
31.40
31.94
30.77
30.85
30.71
-2.16%
188,008
0.75
Nov 14, 2025
31.20
32.00
30.88
31.67
31.53
+0.13%
144,423
0.58
Nov 13, 2025
31.97
32.19
31.35
31.77
31.63
-0.68%
213,512
0.85
Nov 12, 2025
31.60
32.59
31.60
32.13
31.99
+2.81%
185,584
0.74
Nov 11, 2025
31.47
31.80
31.32
31.39
31.25
-0.79%
104,161
0.41
Nov 10, 2025
31.94
31.94
31.10
31.78
31.64
+1.33%
136,658
0.54
Nov 07, 2025
31.35
31.68
31.29
31.50
31.36
+0.96%
117,295
0.46
Nov 06, 2025
31.55
31.81
31.34
31.34
31.20
-0.64%
124,461
0.49
Nov 05, 2025
31.03
32.05
30.51
31.68
31.54
+3.15%
265,299
1.05
Nov 04, 2025
31.09
31.45
30.80
30.85
30.71
-2.50%
147,653
0.58
Nov 03, 2025
31.99
31.99
30.80
31.78
31.64
-0.22%
214,534
0.85
Oct 31, 2025
31.27
32.37
31.16
31.99
31.85
+2.36%
174,289
0.69
Oct 30, 2025
31.26
31.60
30.85
31.39
31.25
-0.95%
264,829
1.04
Oct 29, 2025
31.60
32.50
31.46
31.83
31.69
+0.32%
277,614
1.10
Oct 28, 2025
31.25
31.99
31.25
31.87
31.73
+1.88%
173,802
0.68
Oct 27, 2025
31.47
31.85
31.27
31.42
31.28
+0.28%
144,465
0.57
Oct 24, 2025
31.19
31.70
31.13
31.47
31.33
+1.74%
146,216
0.57
Oct 23, 2025
30.19
31.44
30.19
31.07
30.93
+3.51%
263,774
1.04
Oct 22, 2025
30.57
30.57
29.87
30.15
30.02
-0.84%
193,525
0.76
Oct 21, 2025
31.01
31.16
30.53
30.54
30.41
-2.12%
212,095
0.83
Oct 20, 2025
30.67
31.46
30.29
31.34
31.20
+3.62%
261,151
1.02
Oct 17, 2025
29.77
30.68
29.61
30.38
30.25
+1.51%
185,087
0.72
Oct 16, 2025
30.77
30.83
29.64
30.06
29.93
-1.56%
255,488
0.99
Oct 15, 2025
30.88
31.28
30.46
30.67
30.54
+0.44%
243,233
0.95
Oct 14, 2025
29.39
31.05
29.39
30.67
30.54
+2.34%
185,380
0.72
Oct 13, 2025
29.93
30.86
29.58
30.10
29.97
+3.54%
181,153
0.70
Oct 10, 2025
30.68
30.79
29.20
29.20
29.07
-4.34%
197,298
0.76
Oct 09, 2025
31.63
32.22
30.62
30.66
30.52
-2.24%
187,595
0.72
Oct 08, 2025
31.20
31.68
31.07
31.50
31.36
+2.26%
179,503
0.69
Oct 07, 2025
31.03
31.39
30.65
30.94
30.80
+0.12%
231,407
0.89
Oct 06, 2025
31.65
31.79
31.00
31.04
30.90
-1.34%
217,273
0.83
Oct 03, 2025
31.80
32.29
31.59
31.60
31.46
+0.54%
225,221
0.86
Rows: