Worthington Steel, Inc. Common Shares (WS)

Last Price39.66

Change+0.91 (2.35%)

NYSE · Last Trade: Jan 16th, 1:14 PM EST

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

Date Range:

2025-10-16 - 2026-01-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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	508,944	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
12/10/2025	35.69	36.61	34.79	36.22	295,901	36.06
12/09/2025	35.25	36.07	35.01	35.71	153,948	35.55
12/08/2025	36.00	36.26	35.15	35.25	163,064	35.10
12/05/2025	36.14	36.85	35.79	35.92	182,578	35.76
12/04/2025	36.12	36.47	35.80	36.35	164,740	36.19
12/03/2025	34.29	36.96	34.19	36.43	246,849	36.27
12/02/2025	34.41	34.54	33.96	34.26	87,193	34.11
12/01/2025	33.50	34.45	33.40	34.19	107,862	34.04
11/28/2025	33.78	34.00	33.45	33.75	83,662	33.60
11/26/2025	33.47	34.32	33.47	33.88	265,467	33.73
11/25/2025	32.48	34.06	32.37	33.68	228,716	33.53
11/24/2025	31.81	32.50	30.80	32.24	172,247	32.10
11/21/2025	30.71	32.19	30.43	32.02	169,591	31.88
11/20/2025	31.73	32.23	30.70	30.70	169,692	30.57
11/19/2025	30.85	31.43	30.85	31.29	154,151	31.15
11/18/2025	30.54	31.05	30.29	30.73	158,577	30.60
11/17/2025	31.40	31.94	30.77	30.85	188,008	30.71
11/14/2025	31.20	32.00	30.88	31.67	144,423	31.53
11/13/2025	31.97	32.19	31.35	31.77	213,507	31.63
11/12/2025	31.60	32.59	31.60	32.13	185,579	31.99
11/11/2025	31.47	31.80	31.32	31.39	104,161	31.25
11/10/2025	31.94	31.94	31.10	31.78	136,658	31.64
11/07/2025	31.35	31.68	31.29	31.50	117,295	31.36
11/06/2025	31.55	31.81	31.34	31.34	124,461	31.20
11/05/2025	31.03	32.05	30.51	31.68	265,299	31.54
11/04/2025	31.09	31.45	30.80	30.85	147,653	30.71
11/03/2025	31.99	31.99	30.80	31.78	214,534	31.64
10/31/2025	31.27	32.37	31.16	31.99	174,289	31.85
10/30/2025	31.26	31.60	30.85	31.39	264,829	31.25
10/29/2025	31.60	32.50	31.46	31.83	277,614	31.69
10/28/2025	31.25	31.99	31.25	31.87	173,802	31.73
10/27/2025	31.47	31.85	31.27	31.42	144,465	31.28
10/24/2025	31.19	31.70	31.13	31.47	146,216	31.33
10/23/2025	30.19	31.44	30.19	31.07	263,774	30.93
10/22/2025	30.57	30.57	29.87	30.15	193,525	30.02
10/21/2025	31.01	31.16	30.53	30.54	211,095	30.41
10/20/2025	30.67	31.45	30.29	31.34	261,146	31.20
10/17/2025	29.77	30.68	29.61	30.38	185,087	30.25
10/16/2025	30.77	30.83	29.64	30.06	255,488	29.93