Worthington Steel, Inc. (WS) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
WS Historical Performance
Short-Term Returns
WS Stock Price Trajectory (2023–2026)
As of May 8, 2026, Worthington Steel, Inc. (WS) trades at $40.43, representing a +55.1% return over the past year. The stock has delivered a +67.5% total return over five years (+10.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.17 on February 11, 2026. From this peak, WS has corrected -17.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers STLD (+78.2% 1Y), NUE (+96.9% 1Y), and RS (+24.2% 1Y), WS has underperformed the peer group average. Compare WS vs STLD →
WS Historical Price Data (2025–2026)
Showing 30 of 613 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 41.94 | 42.05 | 40.33 | 40.43 | 229K | -3.46% |
| 2026-05-06 | 41.25 | 42.68 | 40.39 | 41.88 | 297K | +4.00% |
| 2026-05-05 | 38.58 | 41.42 | 38.37 | 40.27 | 294K | +5.81% |
| 2026-05-04 | 38.88 | 39.21 | 37.76 | 38.06 | 242K | -2.83% |
| 2026-05-01 | 38.19 | 39.21 | 37.85 | 39.17 | 129K | +1.93% |
| 2026-04-30 | 37.00 | 39.10 | 36.27 | 38.43 | 194K | +5.58% |
| 2026-04-29 | 37.48 | 37.57 | 36.29 | 36.40 | 247K | -3.37% |
| 2026-04-28 | 37.66 | 38.17 | 37.12 | 37.67 | 157K | -0.11% |
| 2026-04-27 | 39.70 | 39.80 | 37.60 | 37.71 | 196K | -0.08% |
| 2026-04-24 | 35.77 | 37.83 | 35.77 | 37.74 | 233K | +5.33% |
| 2026-04-23 | 35.81 | 36.20 | 35.06 | 35.83 | 186K | +0.06% |
| 2026-04-22 | 35.91 | 36.22 | 35.45 | 35.81 | 110K | +0.31% |
| 2026-04-21 | 35.76 | 36.90 | 35.60 | 35.70 | 200K | +0.08% |
| 2026-04-20 | 34.33 | 35.82 | 34.23 | 35.67 | 166K | +3.69% |
| 2026-04-17 | 32.81 | 34.41 | 32.73 | 34.40 | 203K | +6.70% |
| 2026-04-16 | 32.99 | 33.73 | 32.18 | 32.24 | 225K | -1.62% |
| 2026-04-15 | 33.68 | 33.75 | 32.66 | 32.77 | 161K | -3.22% |
| 2026-04-14 | 34.58 | 34.82 | 33.84 | 33.86 | 214K | -1.77% |
| 2026-04-13 | 34.67 | 34.73 | 33.95 | 34.47 | 146K | -1.65% |
| 2026-04-10 | 34.77 | 35.58 | 34.67 | 35.05 | 307K | +1.80% |
| 2026-04-09 | 33.01 | 34.72 | 32.03 | 34.43 | 319K | +2.75% |
| 2026-04-08 | 32.79 | 33.78 | 32.79 | 33.51 | 361K | +8.24% |
| 2026-04-07 | 29.88 | 30.99 | 29.88 | 30.96 | 309K | +2.62% |
| 2026-04-06 | 29.79 | 30.46 | 29.18 | 30.17 | 252K | -0.26% |
| 2026-04-02 | 30.59 | 31.92 | 29.63 | 30.25 | 359K | -2.67% |
| 2026-04-01 | 30.57 | 31.62 | 30.29 | 31.08 | 389K | +2.41% |
| 2026-03-31 | 29.47 | 30.66 | 29.37 | 30.35 | 377K | +5.68% |
| 2026-03-30 | 28.83 | 29.57 | 28.31 | 28.72 | 318K | +2.21% |
| 2026-03-27 | 29.07 | 29.48 | 27.22 | 28.10 | 552K | -5.67% |
| 2026-03-26 | 29.80 | 31.68 | 28.40 | 29.79 | 893K | -14.91% |
See WS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WS vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonWS — Frequently Asked Questions
Quick answers to the most common questions about buying WS stock.
How has WS stock performed recently?
WS returned +55.1% over the past year, beating its 5-year annualized CAGR of +10.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WS's all-time high price?
Worthington Steel, Inc. reached $49.17 on 2026-02-11. The 52-week high is $49.17. Current 1-year return of +55.1% places the stock closer to historical peaks.
Where can I download WS historical price data?
This page provides WS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.