Worthington Steel, Inc. Common Shares (WS)

Last Price36.14

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 11th, 6:46 AM EDT

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

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2026	36.41	37.38	35.76	36.14	290,619	36.14
3/09/2026	36.36	37.23	35.60	36.85	271,035	36.85
3/06/2026	38.00	38.22	36.49	37.53	248,520	37.53
3/05/2026	38.49	38.95	38.15	38.47	207,289	38.47
3/04/2026	39.85	39.94	38.44	39.08	204,023	39.08
3/03/2026	40.43	40.43	38.69	39.10	242,184	39.10
3/02/2026	41.07	42.28	40.34	42.13	276,612	42.13
2/27/2026	42.96	42.96	41.45	41.56	322,542	41.56
2/26/2026	42.98	43.64	42.31	43.42	225,475	43.42
2/25/2026	43.43	43.59	42.33	43.22	178,514	43.22
2/24/2026	43.87	44.42	42.98	43.02	169,913	43.02
2/23/2026	43.90	44.42	43.03	43.95	180,825	43.95
2/20/2026	43.12	44.21	42.70	44.07	301,858	44.07
2/19/2026	43.25	43.98	42.68	43.56	215,809	43.56
2/18/2026	45.74	46.43	43.54	43.98	221,698	43.98
2/17/2026	46.17	46.74	45.02	45.34	249,960	45.34
2/13/2026	46.19	47.20	45.06	46.90	254,933	46.90
2/12/2026	48.06	48.74	45.87	46.56	373,947	46.56
2/11/2026	48.44	49.17	47.72	48.44	186,227	48.44
2/10/2026	48.38	48.75	47.07	47.49	283,698	47.49
2/09/2026	47.71	48.92	46.81	48.69	302,929	48.69
2/06/2026	46.26	47.77	46.01	47.70	308,295	47.70
2/05/2026	45.55	46.49	44.99	45.83	385,527	45.83
2/04/2026	45.30	46.59	45.00	46.46	351,565	46.46
2/03/2026	42.33	44.46	42.33	44.41	264,750	44.41
2/02/2026	39.84	42.47	39.72	42.24	292,413	42.24
1/30/2026	40.44	40.78	39.53	40.23	290,630	40.23
1/29/2026	39.49	40.30	38.27	40.15	248,749	40.15
1/28/2026	39.06	39.14	38.01	39.02	267,848	39.02
1/27/2026	38.39	39.49	38.25	38.95	194,638	38.95
1/26/2026	40.76	40.76	38.35	38.72	312,352	38.72
1/23/2026	40.95	40.95	40.01	40.37	336,993	40.37
1/22/2026	40.22	40.73	39.77	40.17	216,590	40.17
1/21/2026	40.02	40.26	39.15	40.05	347,444	40.05
1/20/2026	39.54	40.75	38.69	39.50	442,433	39.50
1/16/2026	42.24	44.00	39.16	40.06	786,026	40.06
1/15/2026	37.30	39.00	36.97	38.75	297,739	38.75
1/14/2026	36.55	37.51	36.50	37.40	192,805	37.40
1/13/2026	37.07	37.24	36.55	36.64	150,981	36.64
1/12/2026	36.96	37.38	36.78	36.94	170,708	36.94
1/09/2026	36.30	36.93	35.86	36.93	179,043	36.93
1/08/2026	34.63	36.42	34.52	36.27	203,996	36.27
1/07/2026	35.16	35.60	34.59	35.05	204,151	35.05
1/06/2026	35.31	35.51	34.70	35.37	196,512	35.37
1/05/2026	35.31	36.01	35.05	35.27	216,905	35.27
1/02/2026	34.94	35.33	34.66	35.14	293,900	35.14
12/31/2025	35.42	35.52	34.32	34.62	242,101	34.62
12/30/2025	35.86	35.86	35.32	35.45	223,798	35.45
12/29/2025	35.66	35.74	35.31	35.61	175,046	35.61
12/26/2025	36.53	36.92	35.83	36.04	176,643	36.04
12/24/2025	36.61	36.81	36.06	36.32	91,201	36.32
12/23/2025	36.36	36.70	36.09	36.50	271,961	36.50
12/22/2025	36.64	37.44	36.18	36.32	274,252	36.32
12/19/2025	35.72	36.58	35.62	36.33	1,078,214	36.33
12/18/2025	34.34	38.59	34.34	36.03	508,949	36.03
12/17/2025	36.23	36.23	34.97	35.93	365,617	35.93
12/16/2025	35.43	35.57	34.40	35.46	336,320	35.46
12/15/2025	35.93	36.13	34.96	35.45	283,676	35.45
12/12/2025	36.45	36.60	35.56	35.83	267,250	35.83
12/11/2025	36.31	37.05	36.11	36.53	266,342	36.37