Worthington Steel Stock Price History
NYSE: WSIndustrialsSteel/Iron OreUSD
36.05+1.43 (+4.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WS price history at a glance
The price history for Worthington Steel (WS) on this page begins on November 27, 2023, when the stock closed at $22.20; it most recently closed at $36.05 on October 5, 2026. The highest price in this record is $49.17, reached on February 9, 2026; the latest close is 26.7% below that peak. Over roughly 3 years the share price changed +62.4%, a 18.5% compound annual price return (excluding dividends).
In the last 12 months alone, WS has gained 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $49.17
- Date of high
- Feb 9, 2026
- Low since 2023
- $21.00
- Date of low
- Dec 4, 2023
- 52-week high
- $49.17
- 52-week low
- $27.22
- IPO year
- 2023
- Last close
- $36.05
WS returns
1 week
-2.49%
1 month
+4.46%
3 months
+9.08%
6 months
+2.85%
Year to date
+4.13%
1 year
+17.58%
WS price return, excluding dividends.
WS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.05 | +2.59% |
| 2025 | 35.14 | +15.67% |
| 2024 | 30.38 | +8.11% |
| 2023* | 28.10 | +26.58% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
WS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.81 | 36.88 | 34.63 | 36.05 | +4.13% | |
| 34.65 | 35.19 | 33.66 | 34.62 | -2.64% | |
| 36.19 | 36.73 | 33.62 | 35.56 | -6.89% | |
| 39.75 | 40.00 | 38.19 | 38.19 | -2.38% | |
| 37.05 | 39.76 | 37.05 | 39.12 | +5.82% | |
| 37.00 | 37.45 | 36.60 | 36.97 | +1.76% | |
| 35.15 | 36.33 | 34.43 | 36.33 | +3.12% | |
| 36.05 | 36.10 | 35.18 | 35.23 | -1.15% | |
| 36.96 | 37.26 | 35.06 | 35.64 | -3.34% | |
| 35.66 | 36.92 | 35.40 | 36.87 | +1.68% | |
| 35.38 | 36.45 | 35.17 | 36.26 | +2.20% | |
| 34.59 | 36.70 | 34.49 | 35.48 | +2.22% | |
| 34.32 | 35.05 | 33.57 | 34.71 | -0.54% | |
| 33.41 | 35.03 | 33.33 | 34.90 | +4.68% | |
| 33.48 | 33.86 | 32.91 | 33.34 | +0.03% | |
| 33.78 | 33.78 | 32.85 | 33.33 | -1.27% | |
| 34.12 | 34.17 | 33.03 | 33.76 | +1.29% | |
| 32.87 | 33.72 | 32.57 | 33.33 | +2.68% | |
| 32.64 | 32.70 | 32.06 | 32.46 | +0.34% | |
| 33.23 | 33.76 | 32.31 | 32.35 | -4.57% | |
| 34.39 | 34.47 | 33.28 | 33.90 | +0.44% | |
| 34.00 | 34.92 | 33.45 | 33.75 | -2.20% | |
| 35.72 | 35.83 | 34.13 | 34.51 | -3.03% | |
| 36.06 | 36.34 | 35.44 | 35.59 | -1.60% | |
| 35.80 | 36.29 | 35.10 | 36.17 | +0.50% | |
| 36.86 | 36.86 | 34.96 | 35.99 | -0.08% | |
| 34.49 | 36.56 | 34.49 | 36.02 | +5.91% | |
| 33.98 | 34.50 | 33.70 | 34.01 | -1.28% | |
| 34.28 | 34.98 | 33.77 | 34.45 | +1.15% | |
| 34.53 | 35.91 | 33.80 | 34.06 | -0.76% | |
| 34.13 | 35.30 | 33.49 | 34.32 | +1.18% | |
| 34.05 | 34.49 | 33.60 | 33.92 | -0.26% | |
| 33.71 | 34.14 | 33.39 | 34.01 | +1.89% | |
| 35.20 | 36.03 | 33.34 | 33.38 | -4.44% | |
| 34.76 | 35.32 | 34.11 | 34.93 | +2.89% | |
| 35.20 | 35.86 | 33.57 | 33.95 | -5.75% | |
| 37.49 | 37.97 | 35.30 | 36.02 | -2.20% | |
| 37.92 | 37.92 | 36.17 | 36.83 | -2.75% | |
| 37.83 | 38.14 | 36.00 | 37.87 | -0.18% | |
| 38.13 | 38.56 | 37.47 | 37.94 | -0.26% | |
| 38.53 | 38.53 | 37.69 | 38.04 | 0.00% | |
| 38.26 | 38.55 | 36.90 | 38.04 | +0.74% | |
| 38.56 | 39.16 | 37.71 | 37.76 | -0.94% | |
| 38.31 | 39.21 | 37.72 | 38.12 | -0.37% | |
| 37.25 | 38.42 | 36.95 | 38.26 | +3.29% | |
| 38.29 | 38.78 | 37.00 | 37.04 | -2.76% | |
| 38.22 | 39.03 | 35.12 | 38.09 | +0.55% | |
| 36.81 | 38.36 | 36.24 | 37.88 | +4.01% | |
| 35.53 | 36.72 | 35.27 | 36.42 | +1.14% | |
| 35.32 | 36.47 | 35.00 | 36.01 | +2.50% | |
| 36.22 | 36.55 | 35.08 | 35.13 | -1.57% | |
| 37.75 | 37.78 | 35.31 | 35.69 | -6.40% | |
| 37.31 | 38.50 | 36.50 | 38.13 | +3.73% | |
| 36.34 | 36.77 | 35.58 | 36.76 | +2.17% | |
| 35.99 | 36.55 | 35.24 | 35.98 | 0.00% | |
| 35.40 | 36.32 | 34.87 | 35.98 | +1.32% | |
| 35.75 | 36.60 | 34.88 | 35.51 | -0.84% | |
| 35.77 | 36.27 | 35.48 | 35.81 | +1.62% | |
| 35.82 | 35.90 | 35.05 | 35.24 | -0.25% | |
| 34.30 | 35.61 | 33.91 | 35.33 | +0.60% | |
| 34.67 | 35.25 | 34.61 | 35.12 | +0.95% | |
| 34.45 | 34.98 | 33.76 | 34.79 | +2.50% | |
| 33.46 | 34.06 | 32.89 | 33.94 | +3.48% | |
| 33.19 | 34.10 | 32.72 | 32.80 | -0.76% | |
| 31.71 | 33.59 | 31.71 | 33.05 | +3.18% | |
| 32.42 | 32.84 | 31.98 | 32.03 | -0.37% | |
| 31.76 | 32.34 | 31.49 | 32.15 | -0.03% | |
| 32.50 | 32.77 | 31.20 | 32.16 | -1.47% | |
| 32.21 | 33.00 | 32.02 | 32.64 | +1.94% | |
| 32.32 | 33.44 | 31.48 | 32.02 | -0.37% | |
| 33.31 | 33.32 | 32.10 | 32.14 | -4.29% | |
| 35.23 | 35.44 | 33.48 | 33.58 | -4.49% | |
| 37.90 | 38.14 | 34.64 | 35.16 | -8.84% | |
| 36.06 | 38.77 | 35.84 | 38.57 | +4.72% | |
| 38.03 | 38.86 | 35.00 | 36.83 | -7.04% | |
| 40.20 | 41.31 | 39.52 | 39.62 | -0.35% | |
| 39.44 | 40.15 | 39.26 | 39.76 | -1.14% | |
| 40.51 | 41.08 | 39.61 | 40.22 | -1.25% | |
| 39.56 | 40.81 | 38.62 | 40.73 | +3.90% | |
| 40.42 | 41.57 | 39.01 | 39.20 | -3.57% | |
| 42.30 | 43.05 | 40.30 | 40.65 | -2.49% | |
| 44.15 | 44.55 | 41.67 | 41.69 | -4.05% | |
| 43.94 | 44.94 | 43.11 | 43.45 | -0.11% | |
| 41.80 | 43.52 | 41.20 | 43.50 | +5.89% | |
| 41.92 | 42.25 | 41.00 | 41.08 | -2.10% | |
| 42.29 | 42.77 | 40.47 | 41.96 | +0.94% | |
| 42.17 | 42.77 | 41.31 | 41.57 | +0.12% | |
| 42.26 | 42.50 | 40.68 | 41.52 | -2.99% | |
| 42.02 | 42.92 | 41.37 | 42.80 | +1.45% | |
| 43.06 | 43.59 | 42.12 | 42.19 | -3.68% | |
| 42.64 | 45.07 | 42.64 | 43.80 | +2.65% | |
| 41.92 | 43.08 | 41.03 | 42.67 | +1.14% | |
| 42.08 | 42.52 | 41.22 | 42.19 | +0.02% | |
| 41.79 | 42.21 | 40.65 | 42.18 | -0.21% | |
| 41.45 | 42.66 | 41.36 | 42.27 | +2.40% | |
| 40.87 | 41.78 | 40.57 | 41.28 | +2.97% | |
| 39.00 | 40.48 | 39.00 | 40.09 | +2.79% | |
| 38.40 | 39.20 | 37.97 | 39.00 | -0.41% | |
| 37.88 | 39.18 | 37.65 | 39.16 | +4.23% | |
| 37.89 | 37.89 | 36.21 | 37.57 | -2.47% | |
| 38.79 | 39.91 | 38.03 | 38.52 | -1.05% | |
| 39.54 | 39.76 | 38.36 | 38.93 | -4.25% | |
| 40.30 | 40.84 | 39.96 | 40.66 | +0.89% | |
| 39.24 | 40.99 | 38.53 | 40.30 | +2.99% | |
| 40.12 | 40.37 | 38.45 | 39.13 | -3.48% | |
| 40.60 | 41.84 | 39.80 | 40.54 | +0.27% | |
| 40.84 | 41.54 | 39.88 | 40.43 | 0.00% | |
| 41.85 | 42.49 | 40.34 | 40.43 | -3.46% | |
| 41.25 | 42.68 | 40.39 | 41.88 | +4.00% | |
| 38.58 | 41.42 | 38.37 | 40.27 | +5.81% | |
| 38.88 | 39.21 | 37.76 | 38.06 | -2.83% | |
| 38.19 | 39.22 | 37.86 | 39.17 | +1.93% | |
| 36.78 | 39.10 | 36.27 | 38.43 | +5.58% | |
| 37.48 | 37.57 | 36.29 | 36.40 | -3.37% | |
| 37.50 | 38.18 | 37.12 | 37.67 | -0.11% | |
| 39.70 | 39.99 | 37.58 | 37.71 | -0.08% | |
| 35.77 | 37.84 | 35.77 | 37.74 | +5.33% | |
| 35.81 | 36.20 | 35.06 | 35.83 | +0.06% | |
| 35.91 | 36.22 | 35.50 | 35.81 | +0.31% | |
| 35.76 | 36.90 | 35.62 | 35.70 | +0.08% | |
| 34.33 | 35.82 | 34.24 | 35.67 | +3.69% | |
| 32.81 | 34.41 | 32.73 | 34.40 | +6.70% | |
| 32.79 | 33.73 | 32.18 | 32.24 | -1.62% | |
| 33.68 | 33.75 | 32.66 | 32.77 | -3.22% | |
| 34.58 | 34.82 | 33.84 | 33.86 | -1.77% | |
| 34.73 | 34.73 | 33.95 | 34.47 | -1.65% | |
| 34.77 | 35.58 | 33.77 | 35.05 | +1.80% | |
| 33.01 | 34.72 | 32.03 | 34.43 | +2.75% | |
| 32.79 | 33.78 | 32.48 | 33.51 | +8.24% | |
| 29.88 | 31.00 | 29.88 | 30.96 | +2.62% | |
| 29.91 | 30.46 | 29.18 | 30.17 | -0.26% | |
| 30.61 | 31.92 | 29.63 | 30.25 | -2.67% | |
| 30.57 | 31.62 | 30.29 | 31.08 | +2.41% | |
| 29.58 | 30.66 | 29.37 | 30.35 | +5.68% | |
| 28.83 | 29.60 | 28.23 | 28.72 | +2.21% | |
| 29.07 | 29.48 | 27.22 | 28.10 | -5.67% | |
| 29.80 | 31.69 | 28.40 | 29.79 | -14.91% | |
| 34.33 | 35.26 | 34.07 | 35.01 | +3.18% | |
| 32.28 | 34.11 | 32.28 | 33.93 | +3.98% | |
| 31.83 | 33.60 | 31.82 | 32.63 | +3.42% | |
| 31.38 | 31.77 | 30.98 | 31.55 | +0.61% | |
| 31.23 | 32.08 | 30.91 | 31.36 | -1.04% | |
| 32.44 | 32.56 | 31.60 | 31.69 | -2.64% | |
| 32.60 | 33.18 | 32.18 | 32.55 | +0.84% | |
| 33.04 | 33.44 | 31.93 | 32.28 | -0.09% | |
| 32.69 | 33.16 | 31.38 | 32.31 | -1.13% | |
| 33.39 | 33.79 | 32.31 | 32.68 | -4.44% | |
| 35.80 | 36.00 | 34.10 | 34.20 | -5.37% | |
| 36.41 | 37.38 | 35.76 | 36.14 | -1.93% | |
| 36.36 | 37.23 | 35.60 | 36.85 | -1.81% | |
| 38.00 | 38.22 | 36.49 | 37.53 | -2.44% | |
| 38.49 | 38.95 | 38.15 | 38.47 | -1.56% | |
| 39.85 | 39.94 | 38.44 | 39.08 | -0.05% | |
| 40.43 | 40.43 | 38.69 | 39.10 | -7.19% | |
| 41.07 | 42.28 | 40.34 | 42.13 | +1.37% | |
| 42.96 | 42.96 | 41.45 | 41.56 | -4.28% | |
| 42.98 | 43.64 | 42.31 | 43.42 | +0.46% | |
| 43.43 | 43.59 | 42.33 | 43.22 | +0.46% | |
| 43.87 | 44.42 | 42.98 | 43.02 | -2.12% | |
| 43.90 | 44.42 | 43.03 | 43.95 | -0.27% | |
| 43.12 | 44.21 | 42.70 | 44.07 | +1.17% | |
| 43.25 | 43.98 | 42.68 | 43.56 | -0.95% | |
| 45.74 | 46.43 | 43.54 | 43.98 | -3.00% | |
| 46.17 | 46.75 | 45.02 | 45.34 | -3.33% | |
| 46.19 | 47.20 | 45.06 | 46.90 | +0.73% | |
| 48.06 | 48.74 | 45.87 | 46.56 | -3.88% | |
| 48.44 | 49.17 | 47.72 | 48.44 | +2.00% | |
| 48.38 | 48.75 | 47.07 | 47.49 | -2.46% | |
| 47.71 | 48.92 | 46.81 | 48.69 | +2.08% | |
| 46.26 | 47.77 | 46.01 | 47.70 | +4.08% | |
| 45.55 | 46.59 | 44.99 | 45.83 | -1.36% | |
| 45.30 | 46.59 | 45.00 | 46.46 | +4.62% | |
| 42.33 | 44.46 | 42.33 | 44.41 | +5.14% | |
| 39.84 | 42.47 | 39.72 | 42.24 | +5.00% | |
| 40.44 | 40.78 | 39.53 | 40.23 | +0.20% | |
| 39.49 | 40.30 | 38.27 | 40.15 | +2.90% | |
| 39.06 | 39.14 | 38.01 | 39.02 | +0.18% | |
| 38.39 | 39.50 | 38.25 | 38.95 | +0.59% | |
| 40.76 | 40.76 | 38.35 | 38.72 | -4.09% | |
| 40.95 | 40.95 | 40.01 | 40.37 | +0.50% | |
| 40.22 | 40.73 | 39.77 | 40.17 | +0.30% | |
| 40.02 | 40.26 | 39.15 | 40.05 | +1.39% | |
| 39.54 | 40.75 | 38.69 | 39.50 | -1.40% | |
| 42.24 | 44.00 | 39.16 | 40.06 | +3.38% | |
| 37.30 | 39.00 | 36.97 | 38.75 | +3.61% | |
| 36.55 | 37.51 | 36.50 | 37.40 | +2.07% | |
| 37.07 | 37.24 | 36.55 | 36.64 | -0.81% | |
| 36.96 | 37.38 | 36.79 | 36.94 | +0.03% | |
| 36.30 | 36.93 | 35.86 | 36.93 | +1.82% | |
| 34.63 | 36.42 | 34.52 | 36.27 | +3.48% | |
| 35.16 | 35.60 | 34.59 | 35.05 | -0.90% | |
| 35.31 | 35.51 | 34.70 | 35.37 | +0.28% | |
| 35.31 | 36.01 | 35.05 | 35.27 | +0.37% | |
| 34.94 | 35.33 | 34.66 | 35.14 | +1.50% | |
| 35.42 | 35.52 | 34.32 | 34.62 | -2.34% | |
| 35.86 | 35.86 | 35.32 | 35.45 | -0.45% | |
| 35.66 | 35.74 | 35.31 | 35.61 | -1.19% | |
| 36.53 | 36.92 | 35.83 | 36.04 | -0.77% | |
| 36.61 | 36.81 | 36.06 | 36.32 | -0.49% | |
| 36.36 | 36.70 | 36.09 | 36.50 | +0.50% | |
| 36.64 | 37.44 | 36.18 | 36.32 | -0.03% | |
| 35.72 | 36.58 | 35.62 | 36.33 | +0.83% | |
| 34.34 | 38.59 | 34.34 | 36.03 | +0.28% | |
| 36.23 | 36.23 | 34.97 | 35.93 | +1.33% | |
| 35.43 | 35.57 | 34.40 | 35.46 | +0.03% | |
| 35.93 | 36.13 | 34.96 | 35.45 | -1.06% | |
| 36.45 | 36.61 | 35.56 | 35.83 | -1.92% | |
| 36.31 | 37.05 | 36.11 | 36.53 | +0.86% | |
| 35.69 | 36.61 | 34.79 | 36.22 | +1.43% | |
| 35.25 | 36.07 | 35.01 | 35.71 | +1.30% | |
| 36.00 | 36.26 | 35.15 | 35.25 | -1.87% | |
| 36.14 | 36.85 | 35.79 | 35.92 | -1.18% | |
| 36.12 | 36.47 | 35.80 | 36.35 | -0.22% | |
| 34.29 | 36.96 | 34.19 | 36.43 | +6.33% | |
| 34.41 | 34.54 | 33.96 | 34.26 | +0.20% | |
| 33.50 | 34.45 | 33.40 | 34.19 | +1.30% | |
| 33.78 | 34.00 | 33.45 | 33.75 | -0.38% | |
| 33.47 | 34.32 | 33.47 | 33.88 | +0.59% | |
| 32.48 | 34.06 | 32.37 | 33.68 | +4.47% | |
| 31.81 | 32.50 | 30.80 | 32.24 | +0.69% | |
| 30.71 | 32.19 | 30.43 | 32.02 | +4.30% | |
| 31.73 | 32.23 | 30.70 | 30.70 | -1.89% | |
| 30.85 | 31.44 | 30.85 | 31.29 | +1.82% | |
| 30.54 | 31.05 | 30.29 | 30.73 | -0.39% | |
| 31.40 | 31.94 | 30.77 | 30.85 | -2.59% | |
| 31.20 | 32.00 | 30.88 | 31.67 | -0.31% | |
| 31.97 | 32.19 | 31.35 | 31.77 | -1.12% | |
| 31.60 | 32.59 | 31.60 | 32.13 | +2.36% | |
| 31.47 | 31.80 | 31.32 | 31.39 | -1.23% | |
| 31.94 | 31.94 | 31.10 | 31.78 | +0.89% | |
| 31.35 | 31.68 | 31.29 | 31.50 | +0.51% | |
| 31.55 | 31.81 | 31.34 | 31.34 | -1.07% | |
| 31.03 | 32.05 | 30.51 | 31.68 | +2.69% | |
| 31.09 | 31.45 | 30.80 | 30.85 | -2.93% | |
| 31.99 | 31.99 | 30.80 | 31.78 | -0.66% | |
| 31.27 | 32.37 | 31.16 | 31.99 | +1.91% | |
| 31.26 | 31.60 | 30.85 | 31.39 | -1.38% | |
| 31.60 | 32.50 | 31.46 | 31.83 | -0.13% | |
| 31.25 | 31.99 | 31.25 | 31.87 | +1.43% | |
| 31.47 | 31.85 | 31.27 | 31.42 | -0.16% | |
| 31.19 | 31.70 | 31.13 | 31.47 | +1.29% | |
| 30.19 | 31.44 | 30.19 | 31.07 | +3.05% | |
| 30.57 | 30.57 | 29.87 | 30.15 | -1.28% | |
| 31.01 | 31.16 | 30.53 | 30.54 | -2.55% | |
| 30.67 | 31.46 | 30.29 | 31.34 | +3.16% | |
| 29.77 | 30.68 | 29.61 | 30.38 | +1.06% | |
| 30.77 | 30.83 | 29.64 | 30.06 | -1.99% | |
| 30.88 | 31.28 | 30.46 | 30.67 | 0.00% | |
| 29.39 | 31.05 | 29.39 | 30.67 | +1.89% | |
| 29.93 | 30.86 | 29.58 | 30.10 | +3.08% | |
| 30.68 | 30.79 | 29.20 | 29.20 | -4.76% | |
| 31.63 | 32.22 | 30.62 | 30.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WS chart for longer ranges.