Education
About Us
Working with TipRanks
Follow Us
Worthington Steel, Inc. (WS)
NYSE:WS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
38.49
38.95
38.15
38.47
38.47
-1.56%
207,288
0.77
Mar 04, 2026
39.85
39.94
38.44
39.08
39.08
-0.05%
204,022
0.76
Mar 03, 2026
40.43
40.43
38.69
39.10
39.10
-7.19%
242,190
0.91
Mar 02, 2026
41.07
42.28
40.34
42.13
42.13
+1.37%
276,612
1.05
Feb 27, 2026
42.96
42.96
41.45
41.56
41.56
-4.28%
322,541
1.24
Feb 26, 2026
42.98
43.64
42.31
43.42
43.42
+0.46%
225,490
0.87
Feb 25, 2026
43.43
43.59
42.33
43.22
43.22
+0.46%
178,513
0.68
Feb 24, 2026
43.87
44.42
42.98
43.02
43.02
-2.12%
170,015
0.65
Feb 23, 2026
43.90
44.42
43.03
43.95
43.95
-0.27%
180,824
0.69
Feb 20, 2026
43.12
44.21
42.70
44.07
44.07
+1.17%
301,817
1.17
Feb 19, 2026
43.25
43.98
42.68
43.56
43.56
-0.95%
215,809
0.84
Feb 18, 2026
45.74
46.43
43.54
43.98
43.98
-3.00%
221,709
0.86
Feb 17, 2026
46.17
46.75
45.02
45.34
45.34
-3.33%
249,960
0.98
Feb 16, 2026
46.19
47.20
45.06
46.90
46.90
0.00%
0
0.00
Feb 13, 2026
46.19
47.20
45.06
46.90
46.90
+0.73%
254,933
0.99
Feb 12, 2026
48.06
48.74
45.87
46.56
46.56
-3.88%
373,974
1.47
Feb 11, 2026
48.44
49.17
47.72
48.44
48.44
-0.51%
186,227
0.74
Feb 10, 2026
48.38
48.75
47.07
47.49
47.49
-2.46%
283,708
1.13
Feb 09, 2026
47.71
48.92
46.81
48.69
48.69
+2.08%
302,954
1.22
Feb 06, 2026
46.26
47.77
46.01
47.70
47.70
+4.08%
308,295
1.26
Feb 05, 2026
45.55
46.59
44.99
45.83
45.83
-1.36%
385,562
1.59
Feb 04, 2026
45.30
46.59
45.00
46.46
46.46
+4.62%
351,565
1.47
Feb 03, 2026
42.33
44.46
42.33
44.41
44.41
+5.14%
264,873
1.11
Feb 02, 2026
39.84
42.47
39.72
42.24
42.24
+5.00%
292,413
1.23
Jan 30, 2026
40.44
40.78
39.53
40.23
40.23
+0.20%
290,630
1.23
Jan 29, 2026
39.49
40.30
38.27
40.15
40.15
+2.90%
248,861
1.05
Jan 28, 2026
39.06
39.14
38.01
39.02
39.02
+0.18%
267,849
1.14
Jan 27, 2026
38.39
39.50
38.25
38.95
38.95
+0.59%
194,638
0.83
Jan 26, 2026
40.76
40.76
38.35
38.72
38.72
-4.09%
312,352
1.35
Jan 23, 2026
40.95
40.95
40.01
40.37
40.37
+0.50%
336,992
1.46
Jan 22, 2026
40.22
40.73
39.77
40.17
40.17
+0.30%
216,590
0.94
Jan 21, 2026
40.02
40.26
39.15
40.05
40.05
+1.39%
347,453
1.52
Jan 20, 2026
39.54
40.75
38.69
39.50
39.50
-1.40%
442,432
1.96
Jan 19, 2026
42.24
44.00
39.16
40.06
40.06
0.00%
0
0.00
Jan 16, 2026
42.24
44.00
39.16
40.06
40.06
+3.38%
786,026
3.57
Jan 15, 2026
37.30
39.00
36.97
38.75
38.75
+3.61%
297,803
1.36
Jan 14, 2026
36.55
37.51
36.50
37.40
37.40
+2.07%
192,805
0.88
Jan 13, 2026
37.07
37.24
36.55
36.64
36.64
-0.81%
151,682
0.69
Jan 12, 2026
36.96
37.38
36.79
36.94
36.94
+0.03%
170,711
0.78
Jan 09, 2026
36.30
36.93
35.86
36.93
36.93
+1.82%
179,043
0.81
Jan 08, 2026
34.63
36.42
34.52
36.27
36.27
+3.48%
203,998
0.93
Jan 07, 2026
35.16
35.60
34.59
35.05
35.05
-0.90%
204,152
0.93
Jan 06, 2026
35.31
35.51
34.70
35.37
35.37
+0.28%
196,562
0.89
Jan 05, 2026
35.31
36.01
35.05
35.27
35.27
+0.37%
216,905
0.98
Jan 02, 2026
34.94
35.33
34.66
35.14
35.14
+1.50%
293,900
1.34
Dec 31, 2025
35.42
35.52
34.32
34.62
34.62
-2.34%
242,101
1.10
Dec 30, 2025
35.86
35.86
35.32
35.45
35.45
-0.45%
223,798
1.02
Dec 29, 2025
35.66
35.74
35.31
35.61
35.61
-1.19%
175,046
0.78
Dec 26, 2025
36.53
36.92
35.83
36.04
36.04
-0.77%
176,643
0.77
Dec 24, 2025
36.61
36.81
36.06
36.32
36.32
-0.49%
91,201
0.38
Rows: