Worthington Steel, Inc. (WS) Historical Prices

Time Period

Events

Rows:

WS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	41.37	42.21	39.94	40.66	40.66	-3.40%	375,315	1.06
Oct 29, 2026	43.12	43.72	42.07	42.09	42.09	-0.61%	498,022	1.43
Oct 28, 2026	42.82	42.91	41.85	42.35	42.35	-0.84%	435,658	1.26
Oct 27, 2026	42.53	43.99	42.12	42.71	42.71	+1.14%	535,731	1.57
Oct 26, 2026	41.19	43.47	41.19	42.23	42.23	+3.38%	457,890	1.36
Oct 23, 2026	40.03	42.15	39.50	40.85	40.85	+0.94%	513,299	1.54
Oct 22, 2026	39.98	40.80	38.36	40.47	40.47	-0.88%	377,489	1.14
Oct 21, 2026	41.11	41.30	39.77	40.83	40.83	-0.99%	332,090	1.01
Oct 20, 2026	41.24	42.02	39.92	41.24	41.24	-1.01%	371,337	1.14
Oct 19, 2026	40.29	41.69	39.58	41.66	41.66	+4.99%	534,466	1.66
Oct 16, 2026	39.61	40.80	39.39	39.68	39.68	+0.97%	457,957	1.44
Oct 15, 2026	39.27	40.18	38.32	39.30	39.30	+1.42%	497,734	1.59
Oct 14, 2026	38.07	38.97	37.69	38.75	38.75	-1.15%	489,422	1.58
Oct 13, 2026	37.95	39.38	36.71	39.20	39.20	+3.19%	436,828	1.43
Oct 12, 2026	35.81	38.23	35.73	37.99	37.99	+5.38%	373,195	1.23
Oct 09, 2026	34.81	36.88	34.63	36.05	36.05	+4.13%	655,361	2.20
Oct 08, 2026	34.65	35.19	33.66	34.62	34.62	-2.64%	953,528	3.34
Oct 07, 2026	36.19	36.73	33.62	35.56	35.56	-6.89%	1,429,330	5.37
Oct 06, 2026	39.75	40.00	38.19	38.19	38.19	-2.38%	626,287	2.41
Oct 05, 2026	37.05	39.76	37.05	39.12	39.12	+5.82%	593,461	2.31
Oct 02, 2026	37.00	37.45	36.60	36.97	36.97	+1.76%	300,744	1.17
Oct 01, 2026	35.15	36.33	34.43	36.33	36.33	+3.12%	360,474	1.41
Sep 30, 2026	36.05	36.10	35.18	35.23	35.23	-1.15%	385,396	1.55
Sep 29, 2026	36.96	37.26	35.06	35.64	35.64	-3.34%	393,733	1.58
Sep 28, 2026	35.66	36.92	35.40	36.87	36.87	+1.68%	330,910	1.33
Sep 25, 2026	35.38	36.45	35.17	36.26	36.26	+2.20%	198,530	0.78
Sep 24, 2026	34.59	36.70	34.49	35.48	35.48	+2.22%	355,816	1.39
Sep 23, 2026	34.32	35.05	33.57	34.71	34.71	-0.54%	224,556	0.82
Sep 22, 2026	33.41	35.03	33.33	34.90	34.90	+4.68%	344,805	1.24
Sep 21, 2026	33.48	33.86	32.91	33.34	33.34	+0.03%	173,109	0.61
Sep 18, 2026	33.78	33.78	32.85	33.33	33.33	-1.27%	896,197	3.29
Sep 17, 2026	34.12	34.17	33.03	33.76	33.76	+1.29%	218,557	0.80
Sep 16, 2026	32.87	33.72	32.57	33.33	33.33	+2.68%	271,504	1.01
Sep 15, 2026	32.64	32.70	32.06	32.46	32.46	+0.84%	386,429	1.38
Sep 14, 2026	33.23	33.76	32.31	32.35	32.19	-4.57%	252,131	0.90
Sep 11, 2026	34.39	34.47	33.28	33.90	33.73	+0.44%	173,479	0.62
Sep 10, 2026	34.00	34.92	33.45	33.75	33.58	-2.20%	197,547	0.70
Sep 09, 2026	35.72	35.83	34.13	34.51	34.34	-3.03%	280,247	1.00
Sep 08, 2026	36.06	36.34	35.44	35.59	35.41	-1.61%	281,133	1.00
Sep 07, 2026	35.80	36.29	35.10	36.17	35.99	+0.00%	0	0.00
Sep 04, 2026	35.80	36.29	35.10	36.17	35.99	+0.50%	211,307	0.74
Sep 03, 2026	36.86	36.86	34.96	35.99	35.81	-0.08%	267,578	0.94
Sep 02, 2026	34.49	36.56	34.49	36.02	35.84	+5.91%	514,709	1.83
Sep 01, 2026	33.98	34.50	33.70	34.01	33.84	-1.28%	268,002	0.95
Aug 31, 2026	34.28	34.98	33.77	34.45	34.28	+1.14%	288,754	1.03
Aug 28, 2026	34.53	35.91	33.80	34.06	33.89	-0.76%	206,799	0.74
Aug 27, 2026	34.13	35.30	33.49	34.32	34.15	+1.18%	242,251	0.87
Aug 26, 2026	34.05	34.49	33.60	33.92	33.75	-0.26%	278,225	1.00
Aug 25, 2026	33.71	34.14	33.39	34.01	33.84	+1.89%	241,102	0.87
Aug 24, 2026	35.20	36.03	33.34	33.38	33.21	-4.44%	212,590	0.77

Rows:

Worthington Steel, Inc. historical prices

Worthington Steel, Inc. (WS) Historical Prices

Become an Expert with TipRanks Premium