Worthington Steel, Inc. Common Shares (WS)

Last Price35.34

Change+0.01 (0.01%)

NYSE· Last Trade: Jul 20th, 3:13 PM EDT

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

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	34.30	35.61	33.91	35.33	233,095	35.33
7/16/2026	34.67	35.25	34.61	35.12	194,688	35.12
7/15/2026	34.45	34.98	33.76	34.79	284,948	34.79
7/14/2026	33.46	34.06	32.89	33.94	238,671	33.94
7/13/2026	33.19	34.10	32.72	32.80	178,543	32.80
7/10/2026	31.71	33.59	31.71	33.05	234,921	33.05
7/09/2026	32.42	32.84	31.98	32.03	240,454	32.03
7/08/2026	31.76	32.34	31.49	32.15	397,435	32.15
7/07/2026	32.50	32.77	31.20	32.16	303,076	32.16
7/06/2026	32.21	33.00	32.02	32.64	251,484	32.64
7/02/2026	32.32	33.44	31.48	32.02	336,934	32.02
7/01/2026	33.31	33.32	32.10	32.14	395,067	32.14
6/30/2026	35.23	35.44	33.48	33.58	417,931	33.58
6/29/2026	37.90	38.14	34.64	35.16	557,842	35.16
6/26/2026	36.06	38.77	35.84	38.57	1,404,222	38.57
6/25/2026	38.03	38.86	35.00	36.83	537,513	36.83
6/24/2026	40.20	41.31	39.52	39.62	484,386	39.62
6/23/2026	39.44	40.15	39.26	39.76	229,601	39.76
6/22/2026	40.51	41.08	39.61	40.22	285,070	40.22
6/18/2026	39.56	40.81	38.62	40.73	1,033,707	40.73
6/17/2026	40.42	41.56	39.01	39.20	285,797	39.20
6/16/2026	42.30	43.05	40.30	40.65	261,688	40.65
6/15/2026	44.15	44.55	41.67	41.69	253,203	41.69
6/12/2026	43.94	44.94	43.11	43.45	187,963	43.45
6/11/2026	41.80	43.52	41.20	43.50	294,067	43.34
6/10/2026	41.92	42.25	41.00	41.08	318,472	40.93
6/09/2026	42.29	42.77	40.47	41.96	210,467	41.81
6/08/2026	42.17	42.77	41.30	41.57	257,348	41.42
6/05/2026	42.26	42.50	40.68	41.52	229,169	41.37
6/04/2026	42.02	42.92	41.37	42.80	256,011	42.64
6/03/2026	43.06	43.59	42.12	42.19	174,331	42.03
6/02/2026	42.64	45.07	42.64	43.80	253,031	43.64
6/01/2026	41.92	43.08	41.03	42.67	192,134	42.51
5/29/2026	42.08	42.52	41.22	42.19	194,644	42.03
5/28/2026	41.79	42.21	40.65	42.18	146,520	42.02
5/27/2026	41.45	42.66	41.36	42.27	177,191	42.11
5/26/2026	40.87	41.78	40.57	41.28	273,847	41.13
5/22/2026	39.00	40.48	39.00	40.09	261,081	39.94
5/21/2026	38.40	39.20	37.97	39.00	262,244	38.86
5/20/2026	37.88	39.18	37.65	39.16	217,023	39.02
5/19/2026	37.89	37.89	36.21	37.57	217,267	37.43
5/18/2026	38.79	39.91	38.03	38.52	212,834	38.38
5/15/2026	39.54	39.76	38.36	38.93	245,309	38.79
5/14/2026	40.30	40.84	39.96	40.66	116,718	40.51
5/13/2026	39.24	40.99	38.53	40.30	205,121	40.15
5/12/2026	40.12	40.37	38.45	39.13	240,985	38.99
5/11/2026	40.60	41.84	39.80	40.54	321,353	40.39
5/08/2026	40.84	41.54	39.88	40.43	213,247	40.28
5/07/2026	41.85	42.49	40.34	40.43	279,833	40.28
5/06/2026	41.25	42.68	40.39	41.88	299,052	41.73
5/05/2026	38.58	41.42	38.37	40.27	295,604	40.12
5/04/2026	38.88	39.21	37.76	38.06	244,411	37.92
5/01/2026	38.19	39.22	37.85	39.17	187,764	39.03
4/30/2026	36.78	39.10	36.27	38.43	271,128	38.29
4/29/2026	37.48	37.57	36.29	36.40	249,465	36.27
4/28/2026	37.50	38.17	37.12	37.67	159,448	37.53
4/27/2026	39.70	39.99	37.58	37.71	261,255	37.57
4/24/2026	35.77	37.84	35.77	37.74	239,678	37.60
4/23/2026	35.81	36.20	35.06	35.83	187,896	35.70
4/22/2026	35.91	36.22	35.50	35.81	141,352	35.68
4/21/2026	35.76	36.90	35.62	35.70	206,049	35.57
4/20/2026	34.33	35.82	34.23	35.67	168,725	35.54