Worthington Steel, Inc. Common Shares (WS)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/01/2025	29.75	30.32	29.41	29.82	317,622	29.68
7/31/2025	30.28	30.54	29.91	30.52	239,585	30.37
7/30/2025	30.63	30.96	30.33	30.64	240,762	30.49
7/29/2025	31.80	31.80	30.58	30.59	168,915	30.44
7/28/2025	31.63	31.84	31.27	31.36	180,192	31.21
7/25/2025	31.66	32.04	31.23	31.83	213,305	31.68
7/24/2025	32.84	33.09	31.43	31.62	243,842	31.47
7/23/2025	32.28	33.31	32.11	33.26	313,854	33.10
7/22/2025	31.82	32.40	31.82	31.90	277,155	31.75
7/21/2025	32.34	32.63	31.54	31.71	245,756	31.56
7/18/2025	32.17	32.71	31.47	31.92	247,310	31.77
7/17/2025	31.50	32.49	31.50	32.25	233,688	32.10
7/16/2025	31.70	32.15	31.27	31.69	233,532	31.54
7/15/2025	32.39	32.66	31.62	31.62	234,516	31.47
7/14/2025	32.47	32.87	31.81	32.31	180,628	32.16
7/11/2025	32.22	32.94	32.10	32.85	253,545	32.69
7/10/2025	31.88	32.76	31.57	32.58	248,168	32.42
7/09/2025	32.02	32.02	31.11	31.77	166,871	31.62
7/08/2025	31.83	32.08	31.49	31.75	265,059	31.60
7/07/2025	31.91	32.36	31.25	31.34	234,439	31.19
7/03/2025	31.99	32.58	31.65	32.42	308,876	32.27