Worthington Steel, Inc. (WS) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -3.8%
- 3M
- -0.9%
- YTD
- +4.5%
- 1Y
- +17.2%
- 3Y
- +13.7%
- 5Y
- +8.0%
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
- +2.6%
WS Stock Price Trajectory (2023–2026)
As of November 8, 2026, Worthington Steel, Inc. (WS) trades at $36.72, representing a +17.2% return over the past year. The stock has delivered a +53.9% total return over five years (+8.0% 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 -25.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers STLD (+45.8% 1Y), NUE (+69.3% 1Y), and RS (+51.8% 1Y), WS has underperformed the peer group average. Compare WS vs STLD →
WS Historical Price Data · from 2023
Rows 1–50 of 739| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 35.90 | 37.41 | 35.90 | 36.72 | 277K | +2.28% |
| 2026-11-05 | 40.53 | 41.00 | 35.86 | 35.90 | 496K | -11.31% |
| 2026-11-04 | 41.44 | 41.91 | 38.44 | 40.48 | 372K | +0.62% |
| 2026-11-03 | 41.86 | 43.13 | 40.23 | 40.23 | 354K | -3.78% |
| 2026-11-02 | 41.38 | 43.28 | 41.38 | 41.81 | 342K | +2.83% |
| 2026-10-30 | 41.37 | 42.21 | 39.94 | 40.66 | 375K | -3.40% |
| 2026-10-29 | 43.12 | 43.72 | 42.07 | 42.09 | 498K | -0.61% |
| 2026-10-28 | 42.82 | 42.91 | 41.85 | 42.35 | 436K | -0.84% |
| 2026-10-27 | 42.53 | 43.99 | 42.12 | 42.71 | 536K | +1.14% |
| 2026-10-26 | 41.19 | 43.47 | 41.19 | 42.23 | 458K | +3.38% |
| 2026-10-23 | 40.03 | 42.15 | 39.50 | 40.85 | 513K | +0.94% |
| 2026-10-22 | 39.98 | 40.80 | 38.36 | 40.47 | 378K | -0.88% |
| 2026-10-21 | 41.11 | 41.30 | 39.77 | 40.83 | 332K | -0.99% |
| 2026-10-20 | 41.24 | 42.02 | 39.92 | 41.24 | 371K | -1.01% |
| 2026-10-19 | 40.29 | 41.69 | 39.58 | 41.66 | 535K | +4.99% |
| 2026-10-16 | 39.61 | 40.80 | 39.39 | 39.68 | 458K | +0.97% |
| 2026-10-15 | 39.27 | 40.18 | 38.32 | 39.30 | 498K | +1.42% |
| 2026-10-14 | 38.07 | 38.97 | 37.69 | 38.75 | 489K | -1.15% |
| 2026-10-13 | 37.95 | 39.38 | 36.71 | 39.20 | 437K | +3.19% |
| 2026-10-12 | 35.81 | 38.23 | 35.73 | 37.99 | 373K | +5.38% |
| 2026-10-09 | 34.81 | 36.88 | 34.63 | 36.05 | 655K | +4.13% |
| 2026-10-08 | 34.65 | 35.19 | 33.66 | 34.62 | 954K | -2.64% |
| 2026-10-07 | 36.19 | 36.73 | 33.62 | 35.56 | 1.43M | -6.89% |
| 2026-10-06 | 39.75 | 40.00 | 38.19 | 38.19 | 626K | -2.38% |
| 2026-10-05 | 37.05 | 39.76 | 37.05 | 39.12 | 594K | +5.82% |
| 2026-10-02 | 37.00 | 37.45 | 36.60 | 36.97 | 301K | +1.76% |
| 2026-10-01 | 35.15 | 36.33 | 34.43 | 36.33 | 422K | +3.12% |
| 2026-09-30 | 36.05 | 36.10 | 35.18 | 35.23 | 385K | -1.15% |
| 2026-09-29 | 36.96 | 37.26 | 35.06 | 35.64 | 394K | -3.34% |
| 2026-09-28 | 35.66 | 36.92 | 35.40 | 36.87 | 331K | +1.68% |
| 2026-09-25 | 35.38 | 36.45 | 35.17 | 36.26 | 199K | +2.20% |
| 2026-09-24 | 34.59 | 36.70 | 34.49 | 35.48 | 356K | +2.22% |
| 2026-09-23 | 34.32 | 35.05 | 33.57 | 34.71 | 225K | -0.54% |
| 2026-09-22 | 33.41 | 35.03 | 33.33 | 34.90 | 345K | +4.68% |
| 2026-09-21 | 33.48 | 33.86 | 32.91 | 33.34 | 173K | +0.03% |
| 2026-09-18 | 33.78 | 33.78 | 32.85 | 33.33 | 896K | -1.27% |
| 2026-09-17 | 34.12 | 34.17 | 33.03 | 33.76 | 219K | +1.29% |
| 2026-09-16 | 32.87 | 33.72 | 32.57 | 33.33 | 272K | +2.68% |
| 2026-09-15 | 32.64 | 32.70 | 32.06 | 32.46 | 386K | +0.34% |
| 2026-09-14 | 33.23 | 33.76 | 32.31 | 32.35 | 252K | -4.57% |
| 2026-09-11 | 34.39 | 34.47 | 33.28 | 33.90 | 174K | +0.44% |
| 2026-09-10 | 34.00 | 34.92 | 33.45 | 33.75 | 198K | -2.20% |
| 2026-09-09 | 35.72 | 35.83 | 34.13 | 34.51 | 280K | -3.03% |
| 2026-09-08 | 36.06 | 36.34 | 35.44 | 35.59 | 281K | -1.60% |
| 2026-09-04 | 35.80 | 36.29 | 35.10 | 36.17 | 211K | +0.50% |
| 2026-09-03 | 36.86 | 36.86 | 34.96 | 35.99 | 268K | -0.08% |
| 2026-09-02 | 34.49 | 36.56 | 34.49 | 36.02 | 515K | +5.91% |
| 2026-09-01 | 33.98 | 34.50 | 33.70 | 34.01 | 268K | -1.28% |
| 2026-08-31 | 34.28 | 34.98 | 33.77 | 34.45 | 289K | +1.15% |
| 2026-08-28 | 34.53 | 35.91 | 33.80 | 34.06 | 207K | -0.76% |
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 +17.2% over the past year, beating its 5-year annualized CAGR of +8.0%. 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 +17.2% 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.