WF Holding Limited (WFF)
NASDAQ: WFF · Real-Time Price · USD
0.8121
-0.0931 (-10.29%)
At close: Aug 1, 2025, 4:00 PM
0.8179
+0.0058 (0.71%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.83 | 0.89 | 0.81 | 0.81 | 0.81 | -10.29% | 203,232 |
| Jul 31, 2025 | 1.05 | 1.05 | 0.87 | 0.91 | 0.91 | -9.48% | 252,024 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 280,499 |
| Jul 29, 2025 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -7.08% | 260,899 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 128,605 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 239,102 |
| Jul 24, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 213,985 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.18 | 1.24 | 1.24 | -1.59% | 262,260 |
| Jul 22, 2025 | 1.15 | 1.35 | 1.12 | 1.26 | 1.26 | 6.78% | 1,167,127 |
| Jul 21, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.51% | 360,912 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.10 | 1.14 | 1.14 | -2.56% | 317,913 |
| Jul 17, 2025 | 1.18 | 1.27 | 1.15 | 1.17 | 1.17 | 1.74% | 345,816 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 311,128 |
| Jul 15, 2025 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 288,829 |
| Jul 14, 2025 | 1.31 | 1.43 | 1.24 | 1.27 | 1.27 | -9.29% | 622,100 |
| Jul 11, 2025 | 1.30 | 1.58 | 1.18 | 1.40 | 1.40 | 3.70% | 1,570,432 |
| Jul 10, 2025 | 1.34 | 1.38 | 1.26 | 1.35 | 1.35 | 1.50% | 1,183,258 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.15 | 1.33 | 1.33 | -21.30% | 751,302 |
| Jul 8, 2025 | 1.66 | 1.72 | 1.60 | 1.69 | 1.69 | -3.43% | 331,518 |
| Jul 7, 2025 | 2.08 | 2.08 | 1.60 | 1.75 | 1.75 | -12.50% | 697,180 |
| Jul 3, 2025 | 1.90 | 2.20 | 1.90 | 2.00 | 2.00 | - | 543,893 |
| Jul 2, 2025 | 1.96 | 2.30 | 1.72 | 2.00 | 2.00 | -1.48% | 1,152,392 |
| Jul 1, 2025 | 2.23 | 2.30 | 1.61 | 2.03 | 2.03 | -12.88% | 1,869,738 |
| Jun 30, 2025 | 3.80 | 4.12 | 1.91 | 2.33 | 2.33 | -41.60% | 6,787,219 |
| Jun 27, 2025 | 6.81 | 29.26 | 3.26 | 3.99 | 3.99 | -39.91% | 27,509,841 |
| Jun 26, 2025 | 5.78 | 6.70 | 5.61 | 6.64 | 6.64 | 15.28% | 252,331 |
| Jun 25, 2025 | 6.00 | 6.15 | 5.10 | 5.76 | 5.76 | -4.79% | 358,973 |
| Jun 24, 2025 | 7.95 | 16.84 | 4.56 | 6.05 | 6.05 | -7.07% | 8,549,456 |
| Jun 23, 2025 | 11.53 | 12.10 | 5.88 | 6.51 | 6.51 | -7.53% | 650,016 |
| Jun 20, 2025 | 6.39 | 7.04 | 6.10 | 7.04 | 7.04 | 14.29% | 48,513 |
| Jun 18, 2025 | 6.25 | 6.66 | 5.87 | 6.16 | 6.16 | -0.48% | 75,304 |
| Jun 17, 2025 | 5.67 | 6.19 | 5.67 | 6.19 | 6.19 | 5.81% | 13,756 |
| Jun 16, 2025 | 6.42 | 6.42 | 5.85 | 5.85 | 5.85 | -6.40% | 10,713 |
| Jun 13, 2025 | 6.71 | 6.80 | 6.22 | 6.25 | 6.25 | -8.22% | 16,119 |
| Jun 12, 2025 | 6.61 | 6.81 | 6.39 | 6.81 | 6.81 | 2.41% | 13,551 |
| Jun 11, 2025 | 5.90 | 6.87 | 5.90 | 6.65 | 6.65 | 6.74% | 24,404 |
| Jun 10, 2025 | 6.37 | 6.44 | 6.23 | 6.23 | 6.23 | -3.41% | 4,239 |
| Jun 9, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.45 | 11.02% | 37,904 |
| Jun 6, 2025 | 5.74 | 5.87 | 5.58 | 5.81 | 5.81 | 1.93% | 90,835 |
| Jun 5, 2025 | 5.89 | 5.98 | 5.40 | 5.70 | 5.70 | 2.89% | 132,887 |
| Jun 4, 2025 | 5.73 | 5.93 | 5.54 | 5.54 | 5.54 | -3.32% | 11,683 |
| Jun 3, 2025 | 5.40 | 5.73 | 5.32 | 5.73 | 5.73 | 3.24% | 9,948 |
| Jun 2, 2025 | 5.07 | 5.63 | 5.00 | 5.55 | 5.55 | 9.92% | 32,147 |
| May 30, 2025 | 4.88 | 5.24 | 4.88 | 5.05 | 5.05 | -1.77% | 2,271 |
| May 29, 2025 | 4.97 | 5.14 | 4.83 | 5.14 | 5.14 | 7.31% | 22,356 |
| May 28, 2025 | 5.05 | 5.10 | 4.33 | 4.79 | 4.79 | -2.24% | 13,147 |
| May 27, 2025 | 4.90 | 5.33 | 4.90 | 4.90 | 4.90 | -1.01% | 21,507 |
| May 23, 2025 | 5.21 | 5.21 | 4.82 | 4.95 | 4.95 | -0.80% | 4,559 |
| May 22, 2025 | 4.71 | 5.18 | 4.71 | 4.99 | 4.99 | 5.50% | 20,264 |
| May 21, 2025 | 5.55 | 5.55 | 4.73 | 4.73 | 4.73 | -15.54% | 17,834 |