UTi Worldwide Inc. (UTIW)
NASDAQ: UTIW
· Real-Time Price · USD
7.09
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
UTIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2016 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.14% | 1,759,779 |
| Jan 20, 2016 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | 0.14% | 2,402,950 |
| Jan 19, 2016 | 7.10 | 7.10 | 7.07 | 7.09 | 7.09 | -0.14% | 1,100,892 |
| Jan 15, 2016 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.42% | 2,755,257 |
| Jan 14, 2016 | 7.06 | 7.10 | 7.05 | 7.07 | 7.07 | 0.14% | 1,206,376 |
| Jan 13, 2016 | 7.05 | 7.07 | 7.05 | 7.06 | 7.06 | 0.00% | 1,148,506 |
| Jan 12, 2016 | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | 0.28% | 1,477,454 |
| Jan 11, 2016 | 7.03 | 7.07 | 7.03 | 7.04 | 7.04 | 0.28% | 2,173,022 |
| Jan 8, 2016 | 7.04 | 7.06 | 7.02 | 7.02 | 7.02 | -0.14% | 5,478,382 |
| Jan 7, 2016 | 7.05 | 7.08 | 7.03 | 7.03 | 7.03 | -0.28% | 863,888 |
| Jan 6, 2016 | 7.04 | 7.06 | 7.03 | 7.05 | 7.05 | 0.14% | 868,841 |
| Jan 5, 2016 | 7.03 | 7.05 | 7.02 | 7.04 | 7.04 | 0.14% | 967,740 |
| Jan 4, 2016 | 7.02 | 7.06 | 7.00 | 7.03 | 7.03 | 0.00% | 2,757,927 |
| Dec 31, 2015 | 7.04 | 7.05 | 7.02 | 7.03 | 7.03 | -0.14% | 1,140,187 |
| Dec 30, 2015 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -0.42% | 1,175,526 |
| Dec 29, 2015 | 7.04 | 7.09 | 7.03 | 7.07 | 7.07 | 0.43% | 950,665 |
| Dec 28, 2015 | 7.04 | 7.05 | 7.02 | 7.04 | 7.04 | 0.14% | 909,348 |
| Dec 24, 2015 | 7.04 | 7.07 | 7.00 | 7.03 | 7.03 | 0.00% | 763,852 |
| Dec 23, 2015 | 7.03 | 7.08 | 7.00 | 7.03 | 7.03 | 0.00% | 2,241,905 |
| Dec 22, 2015 | 7.04 | 7.06 | 7.02 | 7.03 | 7.03 | -0.14% | 3,614,738 |