Worthington Steel, Inc. Common Shares (NY: WS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.13	26.48	25.09	26.13	334,370	+1.41(+5.70%)
Mar 10, 2025	25.64	25.97	24.22	24.72	324,067	-1.43(-5.47%)
Mar 07, 2025	26.41	26.56	25.42	26.15	285,409	-0.47(-1.77%)
Mar 06, 2025	26.09	26.70	25.87	26.62	243,968	+0.32(+1.22%)
Mar 05, 2025	25.52	26.31	25.52	26.30	271,361	+0.91(+3.58%)
Mar 04, 2025	25.37	26.02	24.80	25.39	337,316	-0.55(-2.12%)
Mar 03, 2025	27.06	27.18	25.71	25.94	264,811	-0.73(-2.74%)
Feb 28, 2025	27.08	27.32	26.23	26.67	297,391	-0.51(-1.88%)
Feb 27, 2025	27.89	27.96	27.00	27.18	275,498	-0.79(-2.82%)
Feb 26, 2025	28.01	28.74	27.52	27.97	296,335	+0.09(+0.32%)
Feb 25, 2025	27.98	28.15	27.43	27.88	306,748	-0.22(-0.78%)
Feb 24, 2025	28.68	29.09	28.07	28.10	265,522	-0.29(-1.02%)
Feb 21, 2025	29.34	29.50	28.35	28.39	264,746	-0.52(-1.80%)
Feb 20, 2025	28.96	29.60	28.71	28.91	232,174	-0.06(-0.21%)
Feb 19, 2025	28.89	29.30	28.86	28.97	254,607	-0.57(-1.93%)
Feb 18, 2025	28.76	29.84	28.57	29.54	286,308	+0.79(+2.75%)
Feb 14, 2025	28.71	28.79	27.95	28.75	233,191	+0.25(+0.88%)
Feb 13, 2025	28.28	28.66	27.74	28.50	186,343	+0.43(+1.53%)
Feb 12, 2025	28.71	28.85	28.04	28.07	286,015	-1.29(-4.39%)
Feb 11, 2025	29.65	30.16	28.84	29.36	209,559	-0.11(-0.37%)
Feb 10, 2025	29.07	29.74	28.63	29.47	306,161	+1.48(+5.29%)
Feb 07, 2025	28.38	28.98	27.99	27.99	268,202	-0.26(-0.92%)
Feb 06, 2025	28.17	28.35	27.64	28.25	260,788	+0.41(+1.47%)
Feb 05, 2025	28.28	28.34	27.33	27.84	296,172	-0.24(-0.85%)
Feb 04, 2025	28.12	28.54	27.85	28.08	175,393	-0.07(-0.25%)
Feb 03, 2025	28.32	29.21	28.05	28.15	215,640	-0.90(-3.10%)
Jan 31, 2025	30.16	30.56	29.00	29.05	319,569	-1.15(-3.81%)
Jan 30, 2025	30.87	31.01	29.96	30.20	167,085	-0.38(-1.24%)
Jan 29, 2025	30.07	31.01	29.81	30.58	293,822	+0.50(+1.66%)
Jan 28, 2025	29.07	30.27	28.75	30.08	236,695	+1.11(+3.83%)
Jan 27, 2025	29.56	29.93	28.80	28.97	198,799	-0.82(-2.75%)
Jan 24, 2025	30.10	30.41	29.46	29.79	186,599	-0.20(-0.67%)
Jan 23, 2025	30.26	30.60	29.37	29.99	360,154	-0.60(-1.96%)
Jan 22, 2025	31.06	31.49	30.38	30.59	302,307	-0.49(-1.58%)
Jan 21, 2025	30.84	31.57	30.55	31.08	252,383	+0.75(+2.47%)
Jan 17, 2025	30.62	30.98	29.94	30.33	168,485	+0.14(+0.46%)
Jan 16, 2025	30.68	30.96	30.17	30.19	165,488	-0.81(-2.61%)
Jan 15, 2025	30.63	31.06	30.09	31.00	199,256	+1.30(+4.38%)
Jan 14, 2025	29.38	29.93	29.24	29.70	204,802	+0.46(+1.57%)
Jan 13, 2025	28.75	29.89	28.75	29.24	296,162	+0.09(+0.31%)
Jan 10, 2025	29.90	30.27	29.13	29.15	316,352	-1.05(-3.48%)
Jan 08, 2025	30.23	30.48	29.68	30.20	242,758	-0.53(-1.72%)
Jan 07, 2025	30.78	31.17	30.21	30.73	427,574	-0.01(-0.03%)
Jan 06, 2025	30.80	32.03	30.71	30.74	440,141	+0.36(+1.18%)
Jan 03, 2025	31.46	31.84	30.27	30.38	391,628	-1.02(-3.25%)