NYSE : WS

Worthington Steel, Inc. — Price history

Materials · Steel · United States

Last price 40.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.08B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Worthington Steel, Inc. (WS) closed at 40.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	41.37	42.21	39.94	40.66	375,315	-3.40%
2026-10-29	43.12	43.72	42.07	42.09	498,031	-0.61%
2026-10-28	42.82	42.91	41.85	42.35	435,664	-0.84%
2026-10-27	42.53	43.99	42.115	42.71	535,736	+1.14%
2026-10-26	41.19	43.47	41.19	42.23	457,892	+3.38%
2026-10-23	40.03	42.15	39.5	40.85	513,302	+0.94%
2026-10-22	39.98	40.8	38.36	40.47	377,489	-0.88%
2026-10-21	41.11	41.3	39.766	40.83	332,090	-0.99%
2026-10-20	41.24	42.015	39.92	41.24	371,337	-1.01%
2026-10-19	40.29	41.69	39.58	41.66	534,472	+4.99%
2026-10-16	39.61	40.8	39.385	39.68	457,957	+0.97%
2026-10-15	39.27	40.18	38.32	39.3	496,764	+1.42%
2026-10-14	38.07	38.97	37.69	38.75	489,303	-1.15%
2026-10-13	37.95	39.38	36.711	39.2	436,799	+3.19%
2026-10-12	35.81	38.23	35.73	37.99	372,539	+5.38%
2026-10-09	34.81	36.878	34.625	36.05	655,353	+4.13%
2026-10-08	34.65	35.188	33.66	34.62	953,057	-2.64%
2026-10-07	36.19	36.725	33.62	35.56	1,426,602	-6.89%
2026-10-06	39.75	40	38.19	38.19	576,283	-2.38%
2026-10-05	37.05	39.76	37.05	39.12	593,025	+5.82%
2026-10-02	37	37.454	36.6	36.97	300,724	+1.76%
2026-10-01	35.15	36.33	34.43	36.33	360,472	+3.12%
2026-09-30	36.05	36.1	35.18	35.23	371,679	-1.15%
2026-09-29	36.96	37.255	35.06	35.64	391,045	-3.34%
2026-09-28	35.66	36.92	35.4	36.87	325,241	+1.68%
2026-09-25	35.38	36.445	35.165	36.26	196,617	+2.20%
2026-09-24	34.59	36.7	34.49	35.48	341,646	+2.22%
2026-09-23	34.32	35.05	33.57	34.71	216,313	-0.54%
2026-09-22	33.41	35.03	33.33	34.9	332,938	+4.68%
2026-09-21	33.48	33.86	32.905	33.34	167,422	+0.03%
2026-09-18	33.78	33.78	32.85	33.33	885,350	-1.27%
2026-09-17	34.12	34.167	33.03	33.76	206,573	+1.29%
2026-09-16	32.87	33.72	32.57	33.33	255,233	+2.68%
2026-09-15	32.64	32.7	32.06	32.46	343,526	+0.84%
2026-09-14	33.23	33.76	32.31	32.35	252,118	-4.57%
2026-09-11	34.39	34.47	33.284	33.9	173,479	+0.44%
2026-09-10	34	34.92	33.45	33.75	197,547	-2.20%
2026-09-09	35.72	35.825	34.13	34.51	280,247	-3.03%
2026-09-08	36.06	36.34	35.44	35.59	281,133	-1.60%
2026-09-04	35.8	36.29	35.1	36.17	211,307	+0.50%
2026-09-03	36.86	36.86	34.96	35.99	267,578	-0.08%
2026-09-02	34.49	36.557	34.49	36.02	514,709	+5.91%
2026-09-01	33.98	34.495	33.7	34.01	268,002	-1.28%
2026-08-31	34.28	34.98	33.765	34.45	288,754	+1.15%
2026-08-28	34.53	35.91	33.8	34.06	206,799	-0.76%
2026-08-27	34.13	35.295	33.49	34.32	242,251	+1.18%
2026-08-26	34.05	34.49	33.6	33.92	278,225	-0.26%
2026-08-25	33.71	34.14	33.39	34.01	241,102	+1.89%
2026-08-24	35.2	36.03	33.34	33.38	212,590	-4.44%
2026-08-21	34.76	35.315	34.11	34.93	322,613	+2.89%
2026-08-20	35.2	35.855	33.57	33.95	316,954	-5.75%
2026-08-19	37.49	37.97	35.295	36.02	249,415	-2.20%
2026-08-18	37.92	37.92	36.17	36.83	226,327	-2.75%
2026-08-17	37.83	38.14	36	37.87	158,134	-0.18%
2026-08-14	38.13	38.56	37.467	37.94	148,471	-0.26%
2026-08-13	38.53	38.53	37.69	38.04	137,913	+0.00%
2026-08-12	38.26	38.55	36.9	38.04	173,676	+0.74%
2026-08-11	38.56	39.16	37.71	37.76	203,853	-0.94%
2026-08-10	38.31	39.21	37.718	38.12	130,814	-0.37%
2026-08-07	37.25	38.415	36.951	38.26	162,389	+3.29%
2026-08-06	38.29	38.78	37	37.04	217,085	-2.76%
2026-08-05	38.22	39.032	35.12	38.09	207,438	+0.55%
2026-08-04	36.81	38.36	36.24	37.88	266,594	+4.01%
2026-08-03	35.53	36.715	35.265	36.42	184,481	+1.14%
2026-07-31	35.32	36.47	35	36.01	345,270	+2.50%
2026-07-30	36.22	36.55	35.08	35.13	194,638	-1.57%
2026-07-29	37.75	37.78	35.305	35.69	223,765	-6.40%
2026-07-28	37.31	38.495	36.495	38.13	281,706	+3.73%
2026-07-27	36.34	36.77	35.58	36.76	205,776	+2.17%
2026-07-24	35.99	36.55	35.24	35.98	225,433	+0.00%
2026-07-23	35.4	36.32	34.87	35.98	213,938	+1.32%
2026-07-22	35.75	36.6	34.88	35.51	247,621	-0.84%
2026-07-21	35.77	36.27	35.48	35.81	214,504	+1.62%
2026-07-20	35.82	35.9	35.05	35.24	180,738	-0.25%
2026-07-17	34.3	35.61	33.905	35.33	233,094	+0.60%
2026-07-16	34.67	35.25	34.607	35.12	194,687	+0.95%
2026-07-15	34.45	34.98	33.76	34.79	284,958	+2.50%
2026-07-14	33.46	34.06	32.89	33.94	238,670	+3.48%
2026-07-13	33.19	34.1	32.72	32.8	178,542	-0.76%
2026-07-10	31.71	33.59	31.71	33.05	234,921	+3.18%
2026-07-09	32.42	32.84	31.98	32.03	240,454	-0.37%
2026-07-08	31.76	32.34	31.49	32.15	397,435	-0.03%
2026-07-07	32.5	32.765	31.2	32.16	303,075	-1.47%
2026-07-06	32.21	33	32.02	32.64	251,483	+1.94%
2026-07-02	32.32	33.44	31.48	32.02	336,934	-0.37%
2026-07-01	33.31	33.32	32.1	32.14	395,067	-4.29%
2026-06-30	35.23	35.438	33.475	33.58	417,930	-4.49%
2026-06-29	37.9	38.14	34.64	35.16	557,847	-8.84%
2026-06-26	36.06	38.77	35.84	38.57	1,404,222	+4.72%
2026-06-25	38.03	38.86	35	36.83	537,515	-7.04%
2026-06-24	40.2	41.31	39.52	39.62	484,386	-0.35%
2026-06-23	39.44	40.15	39.26	39.76	229,645	-1.14%
2026-06-22	40.51	41.08	39.61	40.22	285,069	-1.25%
2026-06-18	39.56	40.81	38.615	40.73	1,033,706	+3.90%
2026-06-17	40.42	41.565	39.01	39.2	285,797	-3.57%
2026-06-16	42.3	43.052	40.3	40.65	261,687	-2.49%
2026-06-15	44.15	44.55	41.67	41.69	253,203	-4.05%
2026-06-12	43.94	44.94	43.11	43.45	187,962	+0.25%
2026-06-11	41.8	43.52	41.195	43.5	294,067	+5.89%
2026-06-10	41.92	42.25	41	41.08	318,472	-2.10%
2026-06-09	42.29	42.77	40.47	41.96	210,466	+0.94%
2026-06-08	42.17	42.77	41.305	41.57	257,348	+0.12%
2026-06-05	42.26	42.5	40.68	41.52	229,168	-2.99%
2026-06-04	42.02	42.92	41.37	42.8	256,013	+1.45%
2026-06-03	43.06	43.585	42.12	42.19	174,386	-3.68%
2026-06-02	42.64	45.07	42.64	43.8	253,029	+2.65%
2026-06-01	41.92	43.08	41.03	42.67	192,133	+1.14%
2026-05-29	42.08	42.52	41.22	42.19	194,644	+0.02%
2026-05-28	41.79	42.21	40.65	42.18	146,519	-0.21%
2026-05-27	41.45	42.66	41.36	42.27	177,190	+2.40%
2026-05-26	40.87	41.78	40.57	41.28	273,848	+2.97%
2026-05-22	39	40.475	39	40.09	261,079	+2.79%
2026-05-21	38.4	39.2	37.966	39	262,243	-0.41%
2026-05-20	37.88	39.18	37.645	39.16	217,022	+4.23%
2026-05-19	37.89	37.89	36.21	37.57	217,266	-2.47%
2026-05-18	38.79	39.91	38.03	38.52	212,835	-1.05%
2026-05-15	39.54	39.755	38.36	38.93	245,307	-4.25%
2026-05-14	40.3	40.84	39.96	40.66	116,727	+0.89%
2026-05-13	39.24	40.99	38.53	40.3	205,121	+2.99%
2026-05-12	40.12	40.365	38.45	39.13	240,984	-3.48%