Worthington Steel, Inc. (WS)
NYSE:WS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
30.57
31.62
30.29
31.08
31.08
+2.41%
388,531
1.28
Mar 31, 2026
29.58
30.66
29.37
30.35
30.35
+5.68%
388,504
1.30
Mar 30, 2026
28.83
29.60
28.23
28.72
28.72
+2.21%
324,665
1.10
Mar 27, 2026
29.07
29.48
27.22
28.10
28.10
-5.67%
557,756
1.92
Mar 26, 2026
29.80
31.69
28.40
29.79
29.79
-14.91%
893,830
3.20
Mar 25, 2026
34.33
35.26
34.07
35.01
35.01
+3.18%
449,904
1.63
Mar 24, 2026
32.28
34.11
32.28
33.93
33.93
+3.98%
210,500
0.77
Mar 23, 2026
31.83
33.60
31.82
32.63
32.63
+3.42%
311,556
1.16
Mar 20, 2026
31.38
31.77
30.98
31.55
31.55
+0.61%
1,434,403
5.74
Mar 19, 2026
31.23
32.08
30.91
31.36
31.36
-1.04%
356,508
1.43
Mar 18, 2026
32.44
32.56
31.60
31.69
31.69
-2.64%
314,977
1.21
Mar 17, 2026
32.60
33.18
32.18
32.55
32.55
+0.84%
271,926
1.03
Mar 16, 2026
33.04
33.44
31.93
32.28
32.28
-0.09%
291,177
1.10
Mar 13, 2026
32.69
33.16
31.38
32.31
32.31
-0.65%
389,611
1.47
Mar 12, 2026
33.39
33.79
32.31
32.68
32.52
-4.44%
292,816
1.11
Mar 11, 2026
35.80
36.00
34.10
34.20
34.03
-5.37%
295,279
1.12
Mar 10, 2026
36.41
37.38
35.76
36.14
35.96
-1.93%
290,646
1.10
Mar 09, 2026
36.36
37.23
35.60
36.85
36.67
-1.81%
271,036
1.03
Mar 06, 2026
38.00
38.22
36.49
37.53
37.35
-2.44%
248,519
0.95
Mar 05, 2026
38.49
38.95
38.15
38.47
38.28
-1.56%
207,288
0.79
Mar 04, 2026
39.85
39.94
38.44
39.08
38.89
-0.05%
204,022
0.78
Mar 03, 2026
40.43
40.43
38.69
39.10
38.91
-7.19%
242,190
0.93
Mar 02, 2026
41.07
42.28
40.34
42.13
41.92
+1.37%
276,612
1.06
Feb 27, 2026
42.96
42.96
41.45
41.56
41.36
-4.28%
322,541
1.26
Feb 26, 2026
42.98
43.64
42.31
43.42
43.21
+0.46%
225,490
0.89
Feb 25, 2026
43.43
43.59
42.33
43.22
43.01
+0.46%
178,513
0.71
Feb 24, 2026
43.87
44.42
42.98
43.02
42.81
-2.12%
170,015
0.68
Feb 23, 2026
43.90
44.42
43.03
43.95
43.73
-0.27%
180,824
0.72
Feb 20, 2026
43.12
44.21
42.70
44.07
43.85
+1.17%
301,817
1.20
Feb 19, 2026
43.25
43.98
42.68
43.56
43.35
-0.96%
215,809
0.86
Feb 18, 2026
45.74
46.43
43.54
43.98
43.76
-3.00%
221,709
0.89
Feb 17, 2026
46.17
46.75
45.02
45.34
45.12
-3.33%
249,960
1.01
Feb 16, 2026
46.19
47.20
45.06
46.90
46.67
0.00%
0
0.00
Feb 13, 2026
46.19
47.20
45.06
46.90
46.67
+0.73%
254,933
1.03
Feb 12, 2026
48.06
48.74
45.87
46.56
46.33
-3.88%
373,974
1.52
Feb 11, 2026
48.44
49.17
47.72
48.44
48.20
+2.00%
186,227
0.76
Feb 10, 2026
48.38
48.75
47.07
47.49
47.26
-2.46%
283,708
1.16
Feb 09, 2026
47.71
48.92
46.81
48.69
48.45
+2.08%
302,954
1.25
Feb 06, 2026
46.26
47.77
46.01
47.70
47.47
+4.08%
308,295
1.29
Feb 05, 2026
45.55
46.59
44.99
45.83
45.61
-1.36%
385,562
1.64
Feb 04, 2026
45.30
46.59
45.00
46.46
46.23
+4.62%
351,567
1.52
Feb 03, 2026
42.33
44.46
42.33
44.41
44.19
+5.14%
264,873
1.16
Feb 02, 2026
39.84
42.47
39.72
42.24
42.03
+5.00%
292,413
1.28
Jan 30, 2026
40.44
40.78
39.53
40.23
40.03
+0.20%
290,630
1.28
Jan 29, 2026
39.49
40.30
38.27
40.15
39.95
+2.90%
248,861
1.10
Jan 28, 2026
39.06
39.14
38.01
39.02
38.83
+0.18%
267,849
1.19
Jan 27, 2026
38.39
39.50
38.25
38.95
38.76
+0.59%
194,638
0.86
Jan 26, 2026
40.76
40.76
38.35
38.72
38.53
-4.09%
312,352
1.39
Jan 23, 2026
40.95
40.95
40.01
40.37
40.17
+0.50%
336,993
1.52
Jan 22, 2026
40.22
40.73
39.77
40.17
39.97
+0.30%
216,590
0.98
Rows: