Worthington Steel, Inc. Common Shares (WS)

Last Price42.67

Change+0.48 (1.14%)

NYSE· Last Trade: Jun 1st, 5:44 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	42.08	42.52	41.22	42.19	194,644	42.19
5/28/2026	41.79	42.21	40.65	42.18	146,520	42.18
5/27/2026	41.45	42.66	41.36	42.27	177,191	42.27
5/26/2026	40.87	41.78	40.57	41.28	273,847	41.28
5/22/2026	39.00	40.48	39.00	40.09	261,081	40.09
5/21/2026	38.40	39.20	37.97	39.00	262,244	39.00
5/20/2026	37.88	39.18	37.65	39.16	217,023	39.16
5/19/2026	37.89	37.89	36.21	37.57	217,267	37.57
5/18/2026	38.79	39.91	38.03	38.52	212,834	38.52
5/15/2026	39.54	39.76	38.36	38.93	245,309	38.93
5/14/2026	40.30	40.84	39.96	40.66	116,718	40.66
5/13/2026	39.24	40.99	38.53	40.30	205,121	40.30
5/12/2026	40.12	40.37	38.45	39.13	240,985	39.13
5/11/2026	40.60	41.84	39.80	40.54	321,353	40.54
5/08/2026	40.84	41.54	39.88	40.43	213,247	40.43
5/07/2026	41.85	42.49	40.34	40.43	279,833	40.43
5/06/2026	41.25	42.68	40.39	41.88	299,052	41.88
5/05/2026	38.58	41.42	38.37	40.27	295,604	40.27
5/04/2026	38.88	39.21	37.76	38.06	244,411	38.06
5/01/2026	38.19	39.22	37.85	39.17	187,764	39.17
4/30/2026	36.78	39.10	36.27	38.43	271,128	38.43
4/29/2026	37.48	37.57	36.29	36.40	249,465	36.40
4/28/2026	37.50	38.17	37.12	37.67	159,448	37.67
4/27/2026	39.70	39.99	37.58	37.71	261,255	37.71
4/24/2026	35.77	37.84	35.77	37.74	239,678	37.74
4/23/2026	35.81	36.20	35.06	35.83	187,896	35.83
4/22/2026	35.91	36.22	35.50	35.81	141,352	35.81
4/21/2026	35.76	36.90	35.62	35.70	206,049	35.70
4/20/2026	34.33	35.82	34.23	35.67	168,725	35.67
4/17/2026	32.81	34.41	32.73	34.40	218,309	34.40
4/16/2026	32.79	33.73	32.18	32.24	228,312	32.24
4/15/2026	33.68	33.75	32.66	32.77	162,868	32.77
4/14/2026	34.58	34.82	33.84	33.86	222,071	33.86
4/13/2026	34.73	34.73	33.95	34.47	192,203	34.47
4/10/2026	34.77	35.58	33.77	35.05	310,447	35.05
4/09/2026	33.01	34.72	32.03	34.43	324,203	34.43
4/08/2026	32.79	33.78	32.48	33.51	368,557	33.51
4/07/2026	29.88	31.00	29.88	30.96	312,324	30.96
4/06/2026	29.91	30.46	29.18	30.17	254,057	30.17
4/02/2026	30.61	31.92	29.63	30.25	414,873	30.25
4/01/2026	30.57	31.62	30.29	31.08	388,532	31.08
3/31/2026	29.58	30.66	29.37	30.35	388,506	30.35
3/30/2026	28.83	29.60	28.23	28.72	324,663	28.72
3/27/2026	29.07	29.48	27.22	28.10	557,814	28.10
3/26/2026	29.80	31.68	28.40	29.79	893,844	29.79
3/25/2026	34.33	35.26	34.07	35.01	456,826	35.01
3/24/2026	32.28	34.11	32.28	33.93	210,501	33.93
3/23/2026	31.83	33.60	31.82	32.63	311,556	32.63
3/20/2026	31.38	31.77	30.98	31.55	1,434,483	31.55
3/19/2026	31.23	32.08	30.91	31.36	357,196	31.36
3/18/2026	32.44	32.56	31.60	31.69	314,978	31.69
3/17/2026	32.60	33.18	32.18	32.55	272,085	32.55
3/16/2026	33.04	33.44	31.93	32.28	291,181	32.28
3/13/2026	32.69	33.16	31.38	32.31	389,612	32.31
3/12/2026	33.39	33.79	32.31	32.68	292,816	32.52
3/11/2026	35.80	36.00	34.10	34.20	295,224	34.03
3/10/2026	36.41	37.38	35.76	36.14	290,619	35.96
3/09/2026	36.36	37.23	35.60	36.85	271,035	36.67
3/06/2026	38.00	38.22	36.49	37.53	248,520	37.35
3/05/2026	38.49	38.95	38.15	38.47	207,289	38.28
3/04/2026	39.85	39.94	38.44	39.08	204,023	38.89
3/03/2026	40.43	40.43	38.69	39.10	242,184	38.91
3/02/2026	41.07	42.28	40.34	42.13	276,612	41.92