Worthington Steel, Inc. (WS) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +4.0%
- 3M
- -12.7%
- YTD
- -1.2%
- 1Y
- +5.0%
- 3Y
- +11.6%
- 5Y
- +6.8%
Loading 10-year price history...
WS Historical Performance
WS Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +12.4%
- 2024 annual price return
- +18.3%
- 2025 annual price return
- +10.3%
- 2026 annual price return
- +2.5%
WS Stock Price Trajectory (2023–2026)
As of September 24, 2026, Worthington Steel, Inc. (WS) trades at $34.71, representing a +5.0% return over the past year. The stock has delivered a +45.9% total return over five years (+6.8% 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 -29.4%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers STLD (+71.4% 1Y), NUE (+82.6% 1Y), and RS (+35.9% 1Y), WS has underperformed the peer group average. Compare WS vs STLD →
WS Historical Price Data · from 2023
Rows 1–50 of 707| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 34.32 | 35.04 | 33.57 | 34.71 | 216K | -0.54% |
| 2026-09-22 | 33.42 | 35.03 | 33.34 | 34.90 | 333K | +4.68% |
| 2026-09-21 | 33.03 | 33.53 | 33.03 | 33.34 | 167K | +0.03% |
| 2026-09-18 | 33.62 | 33.78 | 32.85 | 33.33 | 885K | -1.27% |
| 2026-09-17 | 34.12 | 34.12 | 33.47 | 33.76 | 207K | +1.29% |
| 2026-09-16 | 32.87 | 33.72 | 32.57 | 33.33 | 255K | +2.68% |
| 2026-09-15 | 32.64 | 32.70 | 32.06 | 32.46 | 344K | +0.34% |
| 2026-09-14 | 33.23 | 33.76 | 32.32 | 32.35 | 252K | -4.57% |
| 2026-09-11 | 34.14 | 34.16 | 33.28 | 33.90 | 173K | +0.44% |
| 2026-09-10 | 34.19 | 34.92 | 33.48 | 33.75 | 197K | -2.20% |
| 2026-09-09 | 36.01 | 36.01 | 34.13 | 34.51 | 280K | -3.03% |
| 2026-09-08 | 36.06 | 36.23 | 35.59 | 35.59 | 229K | -1.60% |
| 2026-09-04 | 35.54 | 36.29 | 35.10 | 36.17 | 208K | +0.50% |
| 2026-09-03 | 36.86 | 36.86 | 34.96 | 35.99 | 259K | -0.08% |
| 2026-09-02 | 34.49 | 36.56 | 34.49 | 36.02 | 466K | +5.91% |
| 2026-09-01 | 33.55 | 34.49 | 33.55 | 34.01 | 268K | -1.28% |
| 2026-08-31 | 34.28 | 34.89 | 33.77 | 34.45 | 289K | +1.15% |
| 2026-08-28 | 34.53 | 35.08 | 33.83 | 34.06 | 207K | -0.76% |
| 2026-08-27 | 34.13 | 34.75 | 34.13 | 34.32 | 242K | +1.18% |
| 2026-08-26 | 34.05 | 34.49 | 33.60 | 33.92 | 277K | -0.26% |
| 2026-08-25 | 33.71 | 34.14 | 33.40 | 34.01 | 241K | +1.89% |
| 2026-08-24 | 35.20 | 36.03 | 33.34 | 33.38 | 213K | -4.44% |
| 2026-08-21 | 34.76 | 35.32 | 34.11 | 34.93 | 323K | +2.89% |
| 2026-08-20 | 35.20 | 35.85 | 33.57 | 33.95 | 317K | -5.75% |
| 2026-08-19 | 37.49 | 37.97 | 35.30 | 36.02 | 249K | -2.20% |
| 2026-08-18 | 37.92 | 37.92 | 36.17 | 36.83 | 226K | -2.75% |
| 2026-08-17 | 37.83 | 38.14 | 36.00 | 37.87 | 158K | -0.18% |
| 2026-08-14 | 38.13 | 38.56 | 37.47 | 37.94 | 149K | -0.26% |
| 2026-08-13 | 38.53 | 38.53 | 37.69 | 38.04 | 138K | 0.00% |
| 2026-08-12 | 38.26 | 38.55 | 36.90 | 38.04 | 174K | +0.74% |
| 2026-08-11 | 38.56 | 39.16 | 37.71 | 37.76 | 204K | -0.94% |
| 2026-08-10 | 38.31 | 39.21 | 37.72 | 38.12 | 131K | -0.37% |
| 2026-08-07 | 37.25 | 38.42 | 36.95 | 38.26 | 162K | +3.29% |
| 2026-08-06 | 38.29 | 38.78 | 37.00 | 37.04 | 217K | -2.76% |
| 2026-08-05 | 38.22 | 39.03 | 35.12 | 38.09 | 207K | +0.55% |
| 2026-08-04 | 36.81 | 38.36 | 36.24 | 37.88 | 267K | +4.01% |
| 2026-08-03 | 35.53 | 36.72 | 35.27 | 36.42 | 185K | +1.14% |
| 2026-07-31 | 35.32 | 36.47 | 35.00 | 36.01 | 345K | +2.50% |
| 2026-07-30 | 36.22 | 36.55 | 35.08 | 35.13 | 195K | -1.57% |
| 2026-07-29 | 37.75 | 37.78 | 35.31 | 35.69 | 224K | -6.40% |
| 2026-07-28 | 37.31 | 38.49 | 36.49 | 38.13 | 282K | +3.73% |
| 2026-07-27 | 36.34 | 36.77 | 35.58 | 36.76 | 206K | +2.17% |
| 2026-07-24 | 35.99 | 36.55 | 35.24 | 35.98 | 225K | 0.00% |
| 2026-07-23 | 35.40 | 36.32 | 34.87 | 35.98 | 214K | +1.32% |
| 2026-07-22 | 35.75 | 36.60 | 34.88 | 35.51 | 248K | -0.84% |
| 2026-07-21 | 35.77 | 36.27 | 35.48 | 35.81 | 215K | +1.62% |
| 2026-07-20 | 35.82 | 35.90 | 35.05 | 35.24 | 181K | -0.25% |
| 2026-07-17 | 34.30 | 35.61 | 33.91 | 35.33 | 233K | +0.60% |
| 2026-07-16 | 34.67 | 35.25 | 34.61 | 35.12 | 195K | +0.95% |
| 2026-07-15 | 34.45 | 34.98 | 33.76 | 34.79 | 285K | +2.50% |
WS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WS — Frequently Asked Questions
Quick answers to the most common questions about buying WS stock.
How has WS stock performed recently?
WS returned +5.0% over the past year, beating its 5-year annualized CAGR of +6.8%. The stock trades below 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 +5.0% 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.