Worthington Steel, Inc. (WS)
NYSE:WS
Want to see WS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
39.54
39.76
38.36
38.93
38.93
-4.25%
245,307
0.85
May 14, 2026
40.30
40.84
39.96
40.66
40.66
+0.89%
116,727
0.40
May 13, 2026
39.24
40.99
38.53
40.30
40.30
+2.99%
205,121
0.71
May 12, 2026
40.12
40.37
38.45
39.13
39.13
-3.48%
240,984
0.83
May 11, 2026
40.60
41.84
39.80
40.54
40.54
+0.27%
321,352
1.11
May 08, 2026
40.84
41.54
39.88
40.43
40.43
0.00%
213,246
0.74
May 07, 2026
41.85
42.49
40.34
40.43
40.43
-3.46%
279,832
0.96
May 06, 2026
41.25
42.68
40.39
41.88
41.88
+4.00%
299,051
1.03
May 05, 2026
38.58
41.42
38.37
40.27
40.27
+5.81%
295,604
1.01
May 04, 2026
38.88
39.21
37.76
38.06
38.06
-2.83%
244,410
0.83
May 01, 2026
38.19
39.22
37.86
39.17
39.17
+1.93%
187,763
0.64
Apr 30, 2026
36.78
39.10
36.27
38.43
38.43
+5.58%
271,127
0.92
Apr 29, 2026
37.48
37.57
36.29
36.40
36.40
-3.37%
249,464
0.84
Apr 28, 2026
37.50
38.17
37.12
37.67
37.67
-0.11%
159,447
0.54
Apr 27, 2026
39.70
39.99
37.58
37.71
37.71
-0.08%
261,255
0.88
Apr 24, 2026
35.77
37.84
35.77
37.74
37.74
+5.33%
239,677
0.81
Apr 23, 2026
35.81
36.20
35.06
35.83
35.83
+0.06%
187,896
0.63
Apr 22, 2026
35.91
36.22
35.50
35.81
35.81
+0.31%
141,351
0.47
Apr 21, 2026
35.76
36.90
35.62
35.70
35.70
+0.08%
206,048
0.68
Apr 20, 2026
34.33
35.82
34.24
35.67
35.67
+3.69%
168,725
0.55
Apr 17, 2026
32.81
34.41
32.73
34.40
34.40
+6.70%
218,308
0.71
Apr 16, 2026
32.79
33.73
32.18
32.24
32.24
-1.62%
228,311
0.75
Apr 15, 2026
33.68
33.75
32.66
32.77
32.77
-3.22%
162,866
0.52
Apr 14, 2026
34.58
34.82
33.84
33.86
33.86
-1.77%
222,071
0.70
Apr 13, 2026
34.73
34.73
33.95
34.47
34.47
-1.65%
192,202
0.61
Apr 10, 2026
34.77
35.58
33.77
35.05
35.05
+1.80%
310,447
0.99
Apr 09, 2026
33.01
34.72
32.03
34.43
34.43
+2.75%
324,202
1.04
Apr 08, 2026
32.79
33.78
32.48
33.51
33.51
+8.24%
367,452
1.19
Apr 07, 2026
29.88
31.00
29.88
30.96
30.96
+2.62%
312,459
1.02
Apr 06, 2026
29.91
30.46
29.18
30.17
30.17
-0.26%
254,056
0.83
Apr 03, 2026
30.61
31.92
29.63
30.25
30.25
0.00%
0
0.00
Apr 02, 2026
30.61
31.92
29.63
30.25
30.25
-2.67%
414,873
1.36
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
Rows: