Keeley Small Cap Fund Class Institutional (WWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.12
-0.23 (-0.99%)
Jul 30, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.30% |
| Jul 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.99% |
| Jul 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.09% |
| Jul 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.13% |
| Jul 25, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.30% |
| Jul 24, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.44% |
| Jul 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.20% |
| Jul 22, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.47% |
| Jul 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.04% |
| Jul 18, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.64% |
| Jul 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.48% |
| Jul 16, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.61% |
| Jul 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.80% |
| Jul 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% |
| Jul 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.90% |
| Jul 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.13% |
| Jul 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.73% |
| Jul 8, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.78% |
| Jul 7, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.84% |
| Jul 3, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.82% |
| Jul 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.53% |
| Jul 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.64% |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5.44% |
| Jun 27, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -4.86% |
| Jun 26, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.77% |
| Jun 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.50% |
| Jun 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.10% |
| Jun 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.29% |
| Jun 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| Jun 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.14% |
| Jun 17, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.91% |
| Jun 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.25% |
| Jun 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -2.04% |
| Jun 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.36% |
| Jun 11, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.49% |
| Jun 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| Jun 9, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.96% |
| Jun 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Jun 5, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Jun 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% |
| Jun 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.21% |
| Jun 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19% |
| May 30, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.65% |
| May 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.14% |
| May 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.06% |
| May 27, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.40% |
| May 23, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.61% |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.80% |
| May 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -2.71% |
| May 20, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% |