United States Cellular Co... (UZD)
22.96
-0.13 (-0.56%)
At close: Apr 15, 2025, 3:50 PM
23.00
0.15%
After-hours: Apr 15, 2025, 05:16 PM EDT
United States Cellular Corporat Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.65 | 22.65 | 23.15 | 23.15 | 22.60 | 22.60 | 23.09 | 23.09 | 1.94% | 32,281 |
| Apr 11, 2025 | 22.50 | 22.50 | 22.77 | 22.77 | 22.22 | 22.22 | 22.65 | 22.65 | 0.44% | 46,005 |
| Apr 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | 22.53 | 22.55 | 22.55 | -2.21% | 68,600 |
| Apr 9, 2025 | 22.51 | 22.51 | 23.12 | 23.12 | 22.42 | 22.42 | 23.06 | 23.06 | 2.08% | 34,025 |
| Apr 8, 2025 | 22.35 | 22.35 | 22.69 | 22.69 | 22.35 | 22.35 | 22.59 | 22.59 | 1.67% | 58,200 |
| Apr 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | 22.22 | -4.72% | 48,500 |
| Apr 4, 2025 | 23.66 | 23.66 | 23.69 | 23.69 | 23.30 | 23.30 | 23.32 | 23.32 | -1.85% | 98,600 |
| Apr 3, 2025 | 23.63 | 23.63 | 23.83 | 23.83 | 23.63 | 23.63 | 23.76 | 23.76 | -0.34% | 33,205 |
| Apr 2, 2025 | 23.82 | 23.82 | 23.89 | 23.89 | 23.76 | 23.76 | 23.84 | 23.84 | -0.33% | 23,709 |
| Apr 1, 2025 | 23.78 | 23.78 | 23.93 | 23.93 | 23.77 | 23.77 | 23.92 | 23.92 | 0.34% | 71,300 |
| Mar 31, 2025 | 23.67 | 23.67 | 23.86 | 23.86 | 23.60 | 23.60 | 23.84 | 23.84 | 0.25% | 340,436 |
| Mar 28, 2025 | 23.80 | 23.80 | 23.97 | 23.97 | 23.76 | 23.76 | 23.78 | 23.78 | -0.46% | 243,300 |
| Mar 27, 2025 | 23.82 | 23.82 | 23.93 | 23.93 | 23.79 | 23.79 | 23.89 | 23.89 | -0.08% | 70,500 |
| Mar 26, 2025 | 23.92 | 23.92 | 23.95 | 23.95 | 23.85 | 23.85 | 23.91 | 23.91 | -0.21% | 58,700 |
| Mar 25, 2025 | 23.87 | 23.87 | 23.97 | 23.97 | 23.79 | 23.79 | 23.96 | 23.96 | 0.38% | 29,836 |
| Mar 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 23.80 | 23.87 | 23.87 | -0.13% | 15,010 |
| Mar 21, 2025 | 23.81 | 23.81 | 23.94 | 23.94 | 23.65 | 23.65 | 23.90 | 23.90 | 0.34% | 44,936 |
| Mar 20, 2025 | 23.68 | 23.68 | 23.86 | 23.86 | 23.68 | 23.68 | 23.82 | 23.82 | 0.29% | 12,700 |
| Mar 19, 2025 | 23.64 | 23.64 | 23.78 | 23.78 | 23.61 | 23.61 | 23.75 | 23.75 | 0.51% | 25,600 |
| Mar 18, 2025 | 23.71 | 23.71 | 23.76 | 23.76 | 23.62 | 23.62 | 23.63 | 23.63 | -0.71% | 21,726 |
| Mar 17, 2025 | 23.70 | 23.70 | 23.90 | 23.90 | 23.70 | 23.70 | 23.80 | 23.80 | 0.42% | 27,400 |
| Mar 14, 2025 | 23.67 | 23.67 | 23.81 | 23.81 | 23.65 | 23.65 | 23.70 | 23.70 | 0.00% | 19,217 |
| Mar 13, 2025 | 23.67 | 23.67 | 23.74 | 23.74 | 23.62 | 23.62 | 23.70 | 23.70 | -0.17% | 18,000 |
| Mar 12, 2025 | 23.70 | 23.70 | 23.83 | 23.83 | 23.62 | 23.62 | 23.74 | 23.74 | 0.17% | 20,705 |
| Mar 11, 2025 | 23.68 | 23.68 | 23.70 | 23.70 | 23.62 | 23.62 | 23.70 | 23.70 | 0.13% | 23,200 |
| Mar 10, 2025 | 23.60 | 23.60 | 23.74 | 23.74 | 23.60 | 23.60 | 23.67 | 23.67 | -0.17% | 39,600 |
| Mar 7, 2025 | 23.77 | 23.77 | 23.82 | 23.82 | 23.68 | 23.68 | 23.71 | 23.71 | -0.38% | 32,800 |
| Mar 6, 2025 | 23.70 | 23.70 | 23.85 | 23.85 | 23.65 | 23.65 | 23.80 | 23.80 | -0.21% | 25,500 |
| Mar 5, 2025 | 23.80 | 23.80 | 23.96 | 23.96 | 23.72 | 23.72 | 23.85 | 23.85 | 0.08% | 38,200 |
| Mar 4, 2025 | 23.91 | 23.91 | 23.95 | 23.95 | 23.79 | 23.79 | 23.83 | 23.83 | -0.08% | 27,601 |
| Mar 3, 2025 | 23.79 | 23.79 | 23.95 | 23.95 | 23.65 | 23.65 | 23.85 | 23.85 | 0.00% | 27,106 |
| Feb 28, 2025 | 23.83 | 23.83 | 23.99 | 23.99 | 23.70 | 23.70 | 23.85 | 23.85 | -1.24% | 34,700 |
| Feb 27, 2025 | 23.97 | 23.58 | 24.19 | 23.80 | 23.97 | 23.58 | 24.15 | 23.76 | 0.21% | 29,400 |
| Feb 26, 2025 | 24.08 | 23.69 | 24.15 | 23.76 | 23.98 | 23.59 | 24.10 | 23.71 | -0.08% | 28,438 |
| Feb 25, 2025 | 23.94 | 23.55 | 24.19 | 23.80 | 23.86 | 23.47 | 24.12 | 23.73 | 0.96% | 24,726 |
| Feb 24, 2025 | 23.94 | 23.55 | 23.94 | 23.55 | 23.82 | 23.43 | 23.89 | 23.50 | -0.21% | 21,038 |
| Feb 21, 2025 | 23.78 | 23.39 | 23.94 | 23.55 | 23.78 | 23.39 | 23.94 | 23.55 | 0.67% | 29,300 |
| Feb 20, 2025 | 24.00 | 23.62 | 24.00 | 23.62 | 23.67 | 23.29 | 23.78 | 23.40 | -0.67% | 19,900 |
| Feb 19, 2025 | 23.97 | 23.58 | 24.00 | 23.61 | 23.90 | 23.51 | 23.94 | 23.55 | 0.17% | 19,800 |
| Feb 18, 2025 | 23.97 | 23.58 | 23.97 | 23.58 | 23.90 | 23.51 | 23.90 | 23.51 | -0.08% | 42,049 |
| Feb 14, 2025 | 23.92 | 23.53 | 23.97 | 23.58 | 23.89 | 23.50 | 23.92 | 23.53 | 0.25% | 48,100 |
| Feb 13, 2025 | 23.89 | 23.50 | 23.90 | 23.51 | 23.78 | 23.39 | 23.86 | 23.47 | 0.29% | 38,527 |
| Feb 12, 2025 | 23.72 | 23.34 | 23.81 | 23.43 | 23.62 | 23.24 | 23.79 | 23.41 | 0.13% | 179,210 |
| Feb 11, 2025 | 23.89 | 23.51 | 23.93 | 23.55 | 23.67 | 23.29 | 23.76 | 23.38 | -0.46% | 218,500 |
| Feb 10, 2025 | 23.88 | 23.49 | 23.91 | 23.52 | 23.62 | 23.23 | 23.87 | 23.48 | 0.29% | 134,111 |
| Feb 7, 2025 | 23.12 | 22.75 | 23.90 | 23.52 | 23.12 | 22.75 | 23.80 | 23.42 | -0.46% | 194,516 |
| Feb 6, 2025 | 23.96 | 23.57 | 24.00 | 23.61 | 23.80 | 23.41 | 23.91 | 23.52 | -0.33% | 290,111 |
| Feb 5, 2025 | 23.90 | 23.51 | 24.04 | 23.65 | 23.90 | 23.51 | 23.99 | 23.60 | 0.50% | 95,842 |
| Feb 4, 2025 | 23.72 | 23.33 | 23.87 | 23.48 | 23.72 | 23.33 | 23.87 | 23.48 | 0.00% | 28,233 |
| Feb 3, 2025 | 23.76 | 23.37 | 23.90 | 23.51 | 23.75 | 23.36 | 23.87 | 23.48 | -0.17% | 26,000 |