Worthington Steel, Inc. Common Shares (WS)

Last Price38.19

Change-0.93 (-2.38%)

NYSE · Last Trade: Oct 6th, 5:15 PM EDT

Historical Prices For Worthington Steel, Inc. Common Shares (WS)

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	37.05	39.76	37.05	39.12	593,463	39.12
10/02/2026	37.00	37.45	36.60	36.97	300,744	36.97
10/01/2026	35.15	36.33	34.43	36.33	421,611	36.33
9/30/2026	36.05	36.10	35.18	35.23	385,394	35.23
9/29/2026	36.96	37.26	35.06	35.64	393,732	35.64
9/28/2026	35.66	36.92	35.40	36.87	330,900	36.87
9/25/2026	35.38	36.45	35.16	36.26	198,531	36.26
9/24/2026	34.59	36.70	34.49	35.48	355,813	35.48
9/23/2026	34.32	35.05	33.57	34.71	224,594	34.71
9/22/2026	33.41	35.03	33.33	34.90	344,799	34.90
9/21/2026	33.48	33.86	32.91	33.34	173,107	33.34
9/18/2026	33.78	33.78	32.85	33.33	896,198	33.33
9/17/2026	34.12	34.17	33.03	33.76	218,557	33.76
9/16/2026	32.87	33.72	32.57	33.33	271,500	33.33
9/15/2026	32.64	32.70	32.06	32.46	386,427	32.46
9/14/2026	33.23	33.76	32.31	32.35	252,130	32.19
9/11/2026	34.39	34.47	33.28	33.90	173,480	33.73
9/10/2026	34.00	34.92	33.45	33.75	197,544	33.58
9/09/2026	35.72	35.83	34.13	34.51	280,246	34.34
9/08/2026	36.06	36.34	35.44	35.59	281,133	35.41
9/04/2026	35.80	36.29	35.10	36.17	211,309	35.99
9/03/2026	36.86	36.86	34.96	35.99	267,576	35.81
9/02/2026	34.49	36.56	34.49	36.02	514,706	35.84
9/01/2026	33.98	34.50	33.70	34.01	268,004	33.84
8/31/2026	34.28	34.98	33.77	34.45	288,805	34.28
8/28/2026	34.53	35.91	33.80	34.06	206,801	33.89
8/27/2026	34.13	35.30	33.49	34.32	242,252	34.15
8/26/2026	34.05	34.49	33.60	33.92	278,224	33.75
8/25/2026	33.71	34.14	33.39	34.01	241,099	33.84
8/24/2026	35.20	36.03	33.34	33.38	212,589	33.21
8/21/2026	34.76	35.31	34.11	34.93	322,613	34.76
8/20/2026	35.20	35.85	33.57	33.95	316,950	33.78
8/19/2026	37.49	37.97	35.30	36.02	249,414	35.84
8/18/2026	37.92	37.92	36.17	36.83	226,327	36.65
8/17/2026	37.83	38.14	36.00	37.87	158,132	37.68
8/14/2026	38.13	38.56	37.47	37.94	148,471	37.75
8/13/2026	38.53	38.53	37.69	38.04	137,913	37.85
8/12/2026	38.26	38.55	36.90	38.04	174,851	37.85
8/11/2026	38.56	39.16	37.71	37.76	203,852	37.57
8/10/2026	38.31	39.21	37.72	38.12	130,813	37.93
8/07/2026	37.25	38.41	36.95	38.26	162,390	38.07
8/06/2026	38.29	38.78	37.00	37.04	217,079	36.86
8/05/2026	38.22	39.03	35.12	38.09	207,439	37.90
8/04/2026	36.81	38.36	36.24	37.88	266,594	37.69
8/03/2026	35.53	36.72	35.27	36.42	184,483	36.24
7/31/2026	35.32	36.47	35.00	36.01	345,271	35.83
7/30/2026	36.22	36.55	35.08	35.13	194,637	34.96
7/29/2026	37.75	37.78	35.30	35.69	223,765	35.51
7/28/2026	37.31	38.49	36.49	38.13	281,706	37.94
7/27/2026	36.34	36.77	35.58	36.76	205,776	36.58
7/24/2026	35.99	36.55	35.24	35.98	225,434	35.80
7/23/2026	35.40	36.32	34.87	35.98	213,938	35.80
7/22/2026	35.75	36.60	34.88	35.51	247,610	35.33
7/21/2026	35.77	36.27	35.48	35.81	214,504	35.63
7/20/2026	35.82	35.90	35.05	35.24	180,740	35.07
7/17/2026	34.30	35.61	33.91	35.33	233,095	35.16
7/16/2026	34.67	35.25	34.61	35.12	194,688	34.95
7/15/2026	34.45	34.98	33.76	34.79	284,948	34.62
7/14/2026	33.46	34.06	32.89	33.94	238,671	33.77
7/13/2026	33.19	34.10	32.72	32.80	178,543	32.64
7/10/2026	31.71	33.59	31.71	33.05	234,921	32.89
7/09/2026	32.42	32.84	31.98	32.03	240,454	31.87
7/08/2026	31.76	32.34	31.49	32.15	397,435	31.99
7/07/2026	32.50	32.77	31.20	32.16	303,076	32.00