WisdomTree Emerging Markets Efficient Core Fund (NTSE)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.33	33.33	33.33	33.33	33.33	-0.15%	796
Jul 31, 2025	33.54	33.54	33.37	33.38	33.38	-0.74%	2,154
Jul 30, 2025	33.73	33.77	33.63	33.63	33.63	-0.71%	4,333
Jul 29, 2025	33.87	33.87	33.80	33.87	33.87	0.43%	1,261
Jul 28, 2025	33.85	33.85	33.71	33.72	33.72	-0.96%	1,949
Jul 25, 2025	33.93	34.05	33.91	34.05	34.05	-0.06%	1,547
Jul 24, 2025	34.10	34.15	34.07	34.07	34.07	-0.66%	1,786
Jul 23, 2025	34.16	34.30	34.16	34.30	34.30	1.14%	2,098
Jul 22, 2025	33.90	33.91	33.90	33.91	33.91	0.09%	627
Jul 21, 2025	33.85	34.00	33.83	33.88	33.88	0.62%	2,788
Jul 18, 2025	33.82	33.82	33.66	33.67	33.67	0.03%	1,604
Jul 17, 2025	33.48	33.66	33.48	33.66	33.66	0.58%	1,280
Jul 16, 2025	33.29	33.47	33.29	33.47	33.47	0.23%	2,231
Jul 15, 2025	33.45	33.45	33.20	33.39	33.39	1.10%	2,603
Jul 14, 2025	32.98	33.03	32.98	33.03	33.03	-0.04%	535
Jul 11, 2025	33.05	33.05	33.02	33.04	33.04	-0.47%	1,243
Jul 10, 2025	33.17	33.19	33.03	33.19	33.19	0.37%	7,516
Jul 9, 2025	33.06	33.09	33.03	33.07	33.07	-0.16%	9,356
Jul 8, 2025	33.08	33.18	33.08	33.12	33.12	0.50%	2,333
Jul 7, 2025	33.17	33.17	32.90	32.96	32.96	-1.56%	2,705
Jul 3, 2025	33.48	33.51	33.48	33.48	33.48	0.19%	809
Jul 2, 2025	33.17	33.42	33.17	33.42	33.42	0.31%	1,810
Jul 1, 2025	33.38	33.38	33.20	33.32	33.32	0.38%	12,636
Jun 30, 2025	33.24	33.32	33.01	33.19	33.19	-0.40%	9,073
Jun 27, 2025	33.20	33.32	33.19	33.32	33.32	-0.22%	3,589
Jun 26, 2025	33.36	33.43	33.33	33.39	33.39	0.72%	2,847
Jun 25, 2025	33.04	33.16	33.01	33.16	33.16	-0.46%	2,384
Jun 24, 2025	32.89	33.69	32.89	33.31	33.08	2.67%	10,237
Jun 23, 2025	32.25	32.47	32.20	32.44	32.22	1.00%	3,410
Jun 20, 2025	32.22	32.38	32.12	32.12	31.90	-0.59%	1,405
Jun 18, 2025	32.40	32.47	32.30	32.31	32.09	-0.18%	1,649
Jun 17, 2025	32.46	32.51	32.30	32.37	32.15	-0.64%	8,962
Jun 16, 2025	32.79	32.89	32.52	32.58	32.36	1.10%	3,950
Jun 13, 2025	32.20	32.25	32.19	32.22	32.01	-1.79%	2,286
Jun 12, 2025	32.69	32.81	32.69	32.81	32.59	0.44%	1,171
Jun 11, 2025	32.66	32.73	32.66	32.67	32.45	0.55%	747
Jun 10, 2025	32.41	32.49	32.41	32.49	32.27	0.79%	597
Jun 9, 2025	32.19	32.24	32.19	32.23	32.02	0.82%	611
Jun 6, 2025	31.92	31.99	31.89	31.97	31.75	-0.03%	3,363
Jun 5, 2025	32.07	32.08	31.92	31.98	31.77	0.42%	3,272
Jun 4, 2025	31.68	31.88	31.68	31.85	31.63	1.59%	17,879
Jun 3, 2025	31.31	31.37	31.31	31.35	31.14	0.33%	2,636
Jun 2, 2025	31.20	31.25	31.09	31.25	31.04	0.18%	6,272
May 30, 2025	31.23	31.23	31.03	31.19	30.98	-1.07%	2,154
May 29, 2025	31.38	31.53	31.38	31.53	31.31	0.87%	22,514
May 28, 2025	31.28	31.29	31.25	31.26	31.05	-0.57%	753
May 27, 2025	31.31	31.46	31.31	31.43	31.22	0.01%	4,228
May 23, 2025	31.20	31.49	31.20	31.43	31.22	0.51%	1,989
May 22, 2025	31.15	31.35	31.15	31.27	31.06	-0.13%	2,450
May 21, 2025	31.55	31.61	31.30	31.31	31.10	-0.70%	1,596

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.