Worthington Steel, Inc. Common Shares (WS)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	33.16	33.44	32.63	33.33	245,286	33.33
9/11/2025	31.95	33.50	31.95	33.46	246,383	33.30
9/10/2025	31.02	32.01	30.78	31.99	228,561	31.84
9/09/2025	31.93	32.43	30.68	30.95	194,622	30.80
9/08/2025	32.70	33.05	31.95	31.97	273,307	31.82
9/05/2025	32.77	33.70	32.58	33.03	169,074	32.87
9/04/2025	32.23	32.73	31.74	32.67	141,328	32.51
9/03/2025	32.02	32.61	31.80	32.11	167,886	31.96
9/02/2025	32.68	32.86	32.22	32.37	159,890	32.22
8/29/2025	33.46	33.60	33.08	33.30	151,253	33.14
8/28/2025	33.46	33.73	33.01	33.38	227,462	33.22
8/27/2025	33.45	33.86	33.04	33.32	210,253	33.16
8/26/2025	33.38	33.75	33.25	33.59	217,395	33.43
8/25/2025	33.19	33.80	33.15	33.19	220,959	33.03
8/22/2025	31.52	33.48	31.36	33.21	280,474	33.05
8/21/2025	31.44	31.73	30.86	31.40	162,907	31.25
8/20/2025	32.15	32.24	31.59	31.63	190,276	31.48
8/19/2025	31.67	32.16	31.52	32.15	149,250	32.00
8/18/2025	31.74	31.88	31.35	31.62	156,618	31.47
8/15/2025	32.47	32.47	31.62	31.65	188,976	31.50
8/14/2025	32.18	32.32	31.61	32.29	225,474	32.14
8/13/2025	31.70	32.89	31.50	32.74	163,185	32.58
8/12/2025	30.14	31.62	30.00	31.59	198,958	31.44
8/11/2025	29.90	30.19	29.36	29.83	153,713	29.69
8/08/2025	29.98	30.31	29.81	29.94	126,160	29.80
8/07/2025	30.17	30.38	29.43	29.70	158,972	29.56
8/06/2025	30.40	30.50	29.79	29.83	180,041	29.69
8/05/2025	29.91	30.49	29.50	30.32	208,459	30.18
8/04/2025	30.02	30.28	29.63	29.65	177,530	29.51