Wawel S.A. (WSE:WWL)
Poland · Delayed Price · Currency is PLN 650.00
0.00 (0.00%)
Aug 8, 2025, 3:20 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 636.00 | 650.00 | 636.00 | 650.00 | 650.00 | 0.93% | 50 |
| Aug 6, 2025 | 638.00 | 644.00 | 630.00 | 644.00 | 644.00 | -0.92% | 38 |
| Aug 5, 2025 | 638.00 | 650.00 | 638.00 | 650.00 | 650.00 | 1.25% | 4 |
| Aug 4, 2025 | 636.00 | 644.00 | 628.00 | 642.00 | 642.00 | 0.63% | 61 |
| Aug 1, 2025 | 642.00 | 652.00 | 638.00 | 638.00 | 638.00 | -1.85% | 45 |
| Jul 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1 |
| Jul 30, 2025 | 648.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.93% | 82 |
| Jul 29, 2025 | 654.00 | 654.00 | 642.00 | 644.00 | 644.00 | -1.53% | 39 |
| Jul 28, 2025 | 654.00 | 658.00 | 644.00 | 654.00 | 654.00 | 0.62% | 29 |
| Jul 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.31% | 5 |
| Jul 24, 2025 | 654.00 | 656.00 | 640.00 | 648.00 | 648.00 | -0.61% | 85 |
| Jul 23, 2025 | 658.00 | 668.00 | 638.00 | 652.00 | 652.00 | 0.31% | 120 |
| Jul 22, 2025 | 666.00 | 666.00 | 650.00 | 650.00 | 650.00 | -2.69% | 10 |
| Jul 21, 2025 | 658.00 | 668.00 | 656.00 | 668.00 | 668.00 | 1.83% | 33 |
| Jul 18, 2025 | 648.00 | 656.00 | 648.00 | 656.00 | 656.00 | 1.23% | 13 |
| Jul 17, 2025 | 654.00 | 660.00 | 648.00 | 648.00 | 648.00 | -0.92% | 20 |
| Jul 16, 2025 | 648.00 | 654.00 | 644.00 | 654.00 | 654.00 | 0.62% | 8 |
| Jul 15, 2025 | 662.00 | 662.00 | 650.00 | 650.00 | 650.00 | 0.62% | 12 |
| Jul 14, 2025 | 658.00 | 670.00 | 646.00 | 646.00 | 646.00 | 0.31% | 14 |
| Jul 11, 2025 | 654.00 | 654.00 | 644.00 | 644.00 | 644.00 | -0.62% | 3 |
| Jul 10, 2025 | 660.00 | 664.00 | 648.00 | 648.00 | 648.00 | -0.61% | 6 |
| Jul 9, 2025 | 666.00 | 666.00 | 652.00 | 652.00 | 652.00 | - | 37 |
| Jul 8, 2025 | 672.00 | 676.00 | 650.00 | 652.00 | 652.00 | -3.55% | 77 |
| Jul 7, 2025 | 664.00 | 676.00 | 664.00 | 676.00 | 676.00 | 1.50% | 105 |
| Jul 4, 2025 | 654.00 | 666.00 | 640.00 | 666.00 | 666.00 | 2.15% | 64 |
| Jul 3, 2025 | 652.00 | 660.00 | 652.00 | 652.00 | 652.00 | -1.51% | 38 |
| Jul 2, 2025 | 660.00 | 676.00 | 650.00 | 662.00 | 652.00 | -0.30% | 533 |
| Jul 1, 2025 | 658.00 | 666.00 | 650.00 | 664.00 | 653.97 | -0.30% | 53 |
| Jun 30, 2025 | 666.00 | 666.00 | 658.00 | 666.00 | 655.94 | - | 18 |
| Jun 27, 2025 | 670.00 | 672.00 | 658.00 | 666.00 | 655.94 | -1.19% | 44 |
| Jun 26, 2025 | 668.00 | 674.00 | 668.00 | 674.00 | 663.82 | -0.30% | 5 |
| Jun 25, 2025 | 676.00 | 678.00 | 668.00 | 676.00 | 665.79 | -0.29% | 44 |
| Jun 24, 2025 | 672.00 | 678.00 | 672.00 | 678.00 | 667.76 | 0.89% | 101 |
| Jun 23, 2025 | 664.00 | 672.00 | 664.00 | 672.00 | 661.85 | 1.20% | 314 |
| Jun 20, 2025 | 646.00 | 666.00 | 644.00 | 664.00 | 653.97 | -0.60% | 42 |
| Jun 18, 2025 | 660.00 | 668.00 | 660.00 | 668.00 | 657.91 | 1.52% | 56 |
| Jun 17, 2025 | 644.00 | 658.00 | 640.00 | 658.00 | 648.06 | 1.23% | 52 |
| Jun 16, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 640.18 | - | 4 |
| Jun 13, 2025 | 656.00 | 658.00 | 650.00 | 650.00 | 640.18 | - | 39 |
| Jun 12, 2025 | 656.00 | 656.00 | 650.00 | 650.00 | 640.18 | -0.91% | 49 |
| Jun 11, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 646.09 | 1.86% | 1 |
| Jun 10, 2025 | 656.00 | 656.00 | 644.00 | 644.00 | 634.27 | -0.62% | 11 |
| Jun 9, 2025 | 644.00 | 648.00 | 644.00 | 648.00 | 638.21 | -1.22% | 16 |
| Jun 6, 2025 | 646.00 | 656.00 | 640.00 | 656.00 | 646.09 | 2.50% | 126 |
| Jun 5, 2025 | 638.00 | 640.00 | 630.00 | 640.00 | 630.33 | 0.95% | 42 |
| Jun 4, 2025 | 630.00 | 634.00 | 630.00 | 634.00 | 624.42 | -0.31% | 13 |
| Jun 3, 2025 | 636.00 | 638.00 | 636.00 | 636.00 | 626.39 | 0.95% | 28 |
| Jun 2, 2025 | 630.00 | 634.00 | 630.00 | 630.00 | 620.48 | -0.94% | 28 |
| May 30, 2025 | 636.00 | 638.00 | 630.00 | 636.00 | 626.39 | 0.95% | 256 |
| May 29, 2025 | 630.00 | 638.00 | 630.00 | 630.00 | 620.48 | -0.94% | 40 |