Worthington Steel, Inc. (WS) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -22.6%
- 3M
- +3.9%
- YTD
- -8.5%
- 1Y
- +2.6%
- 3Y
- +8.8%
- 5Y
- +5.2%
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
- +18.3%
WS Stock Price Trajectory (2023–2026)
As of July 8, 2026, Worthington Steel, Inc. (WS) trades at $32.16, representing a +2.6% return over the past year. The stock has delivered a +35.0% total return over five years (+5.2% 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 -34.6%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers STLD (+66.1% 1Y), NUE (+66.1% 1Y), and RS (+17.2% 1Y), WS has underperformed the peer group average. Compare WS vs STLD →
WS Historical Price Data · from 2023
Rows 1–50 of 653| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 32.50 | 32.77 | 31.31 | 32.16 | 300K | -1.47% |
| 2026-07-06 | 32.65 | 33.00 | 32.15 | 32.64 | 248K | +1.94% |
| 2026-07-02 | 32.55 | 32.91 | 31.53 | 32.02 | 321K | -0.37% |
| 2026-07-01 | 33.31 | 33.32 | 32.12 | 32.14 | 378K | -4.29% |
| 2026-06-30 | 35.23 | 35.44 | 33.48 | 33.58 | 418K | -4.49% |
| 2026-06-29 | 37.31 | 38.03 | 34.64 | 35.16 | 544K | -8.84% |
| 2026-06-26 | 36.06 | 38.77 | 35.84 | 38.57 | 624K | +4.72% |
| 2026-06-25 | 38.41 | 38.86 | 35.00 | 36.83 | 537K | -7.04% |
| 2026-06-24 | 40.20 | 41.31 | 39.52 | 39.62 | 461K | -0.35% |
| 2026-06-23 | 39.44 | 40.10 | 39.26 | 39.76 | 219K | -1.14% |
| 2026-06-22 | 40.38 | 41.08 | 39.62 | 40.22 | 277K | -1.25% |
| 2026-06-18 | 39.56 | 40.77 | 38.62 | 40.73 | 996K | +3.90% |
| 2026-06-17 | 40.42 | 41.56 | 39.02 | 39.20 | 282K | -3.57% |
| 2026-06-16 | 42.08 | 43.05 | 40.30 | 40.65 | 259K | -2.49% |
| 2026-06-15 | 44.15 | 44.55 | 41.69 | 41.69 | 119K | -4.05% |
| 2026-06-12 | 44.24 | 44.94 | 43.11 | 43.45 | 185K | -0.11% |
| 2026-06-11 | 41.80 | 43.52 | 41.20 | 43.50 | 288K | +5.89% |
| 2026-06-10 | 41.92 | 42.22 | 41.00 | 41.08 | 229K | -2.10% |
| 2026-06-09 | 42.29 | 42.77 | 40.47 | 41.96 | 203K | +0.94% |
| 2026-06-08 | 42.17 | 42.77 | 41.30 | 41.57 | 255K | +0.12% |
| 2026-06-05 | 41.88 | 42.43 | 40.66 | 41.52 | 227K | -2.99% |
| 2026-06-04 | 41.90 | 42.92 | 41.37 | 42.80 | 251K | +1.45% |
| 2026-06-03 | 43.07 | 43.59 | 42.15 | 42.19 | 154K | -3.68% |
| 2026-06-02 | 42.90 | 45.07 | 42.64 | 43.80 | 251K | +2.65% |
| 2026-06-01 | 41.31 | 43.08 | 41.03 | 42.67 | 191K | +1.14% |
| 2026-05-29 | 42.05 | 42.52 | 41.85 | 42.19 | 112K | +0.02% |
| 2026-05-28 | 41.81 | 42.21 | 40.65 | 42.18 | 136K | -0.21% |
| 2026-05-27 | 41.45 | 42.64 | 41.36 | 42.27 | 175K | +2.40% |
| 2026-05-26 | 40.87 | 41.78 | 40.74 | 41.28 | 241K | +2.97% |
| 2026-05-22 | 39.00 | 40.48 | 39.00 | 40.09 | 44K | +2.79% |
| 2026-05-21 | 38.40 | 39.20 | 37.97 | 39.00 | 226K | -0.41% |
| 2026-05-20 | 37.88 | 39.16 | 37.65 | 39.16 | 215K | +4.23% |
| 2026-05-19 | 37.89 | 37.89 | 36.21 | 37.57 | 184K | -2.47% |
| 2026-05-18 | 38.79 | 39.91 | 38.03 | 38.52 | 211K | -1.05% |
| 2026-05-15 | 39.54 | 39.76 | 38.36 | 38.93 | 243K | -4.25% |
| 2026-05-14 | 40.46 | 40.84 | 39.96 | 40.66 | 116K | +0.89% |
| 2026-05-13 | 39.24 | 40.99 | 38.53 | 40.30 | 178K | +2.99% |
| 2026-05-12 | 40.12 | 40.37 | 38.45 | 39.13 | 240K | -3.48% |
| 2026-05-11 | 40.71 | 41.84 | 39.80 | 40.54 | 319K | +0.27% |
| 2026-05-08 | 40.84 | 41.54 | 39.88 | 40.43 | 209K | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +2.6% over the past year, beating its 5-year annualized CAGR of +5.2%. 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 +2.6% 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.