Worthington Steel, Inc. Common Shares (WS)

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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	36.53
12/10/2025	35.69	36.61	34.79	36.22	295,901	36.22
12/09/2025	35.25	36.07	35.01	35.71	153,948	35.71
12/08/2025	36.00	36.26	35.15	35.25	163,064	35.25
12/05/2025	36.14	36.85	35.79	35.92	182,578	35.92
12/04/2025	36.12	36.47	35.80	36.35	164,740	36.35
12/03/2025	34.29	36.96	34.19	36.43	246,849	36.43
12/02/2025	34.41	34.54	33.96	34.26	87,193	34.26
12/01/2025	33.50	34.45	33.40	34.19	107,862	34.19
11/28/2025	33.78	34.00	33.45	33.75	83,662	33.75
11/26/2025	33.47	34.32	33.47	33.88	265,467	33.88
11/25/2025	32.48	34.06	32.37	33.68	228,716	33.68
11/24/2025	31.81	32.50	30.80	32.24	172,247	32.24
11/21/2025	30.71	32.19	30.43	32.02	169,591	32.02
11/20/2025	31.73	32.23	30.70	30.70	169,692	30.70
11/19/2025	30.85	31.43	30.85	31.29	154,151	31.29
11/18/2025	30.54	31.05	30.29	30.73	158,577	30.73
11/17/2025	31.40	31.94	30.77	30.85	188,008	30.85
11/14/2025	31.20	32.00	30.88	31.67	144,423	31.67
11/13/2025	31.97	32.19	31.35	31.77	213,507	31.77
11/12/2025	31.60	32.59	31.60	32.13	185,579	32.13
11/11/2025	31.47	31.80	31.32	31.39	104,161	31.39
11/10/2025	31.94	31.94	31.10	31.78	136,658	31.78
11/07/2025	31.35	31.68	31.29	31.50	117,295	31.50
11/06/2025	31.55	31.81	31.34	31.34	124,461	31.34
11/05/2025	31.03	32.05	30.51	31.68	265,299	31.68
11/04/2025	31.09	31.45	30.80	30.85	147,653	30.85
11/03/2025	31.99	31.99	30.80	31.78	214,534	31.78
10/31/2025	31.27	32.37	31.16	31.99	174,289	31.99
10/30/2025	31.26	31.60	30.85	31.39	264,829	31.39
10/29/2025	31.60	32.50	31.46	31.83	277,614	31.83
10/28/2025	31.25	31.99	31.25	31.87	173,802	31.87
10/27/2025	31.47	31.85	31.27	31.42	144,465	31.42
10/24/2025	31.19	31.70	31.13	31.47	146,216	31.47
10/23/2025	30.19	31.44	30.19	31.07	263,774	31.07
10/22/2025	30.57	30.57	29.87	30.15	193,525	30.15
10/21/2025	31.01	31.16	30.53	30.54	211,095	30.54
10/20/2025	30.67	31.45	30.29	31.34	261,146	31.34
10/17/2025	29.77	30.68	29.61	30.38	185,087	30.38
10/16/2025	30.77	30.83	29.64	30.06	255,488	30.06
10/15/2025	30.88	31.28	30.46	30.67	243,233	30.67
10/14/2025	29.39	31.05	29.39	30.67	185,374	30.67
10/13/2025	29.93	30.86	29.58	30.10	181,153	30.10
10/10/2025	30.68	30.79	29.20	29.20	197,298	29.20
10/09/2025	31.63	32.22	30.61	30.66	187,595	30.66
10/08/2025	31.20	31.68	31.07	31.50	178,976	31.50
10/07/2025	31.03	31.39	30.65	30.94	231,407	30.94
10/06/2025	31.65	31.79	31.00	31.04	217,209	31.04
10/03/2025	31.80	32.29	31.59	31.60	225,221	31.60
10/02/2025	31.53	31.75	30.76	31.57	208,653	31.57
10/01/2025	30.09	31.50	30.09	31.19	240,410	31.19
9/30/2025	30.09	30.55	29.78	30.39	291,714	30.39
9/29/2025	30.80	30.80	30.04	30.46	455,214	30.46
9/26/2025	29.39	30.29	29.34	30.20	504,126	30.20
9/25/2025	29.05	31.88	27.78	29.13	854,864	29.13
9/24/2025	33.06	34.10	33.06	33.97	517,544	33.97
9/23/2025	33.76	34.23	33.04	33.05	317,932	33.05
9/22/2025	33.56	33.90	33.03	33.68	332,369	33.68
9/19/2025	33.75	33.75	33.24	33.57	1,391,187	33.57
9/18/2025	33.21	33.87	32.61	33.64	242,196	33.64
9/17/2025	33.49	34.37	32.94	33.09	330,592	33.09
9/16/2025	33.97	34.14	33.24	33.55	250,097	33.55
9/15/2025	33.58	33.87	33.27	33.38	176,950	33.38