United States Cellular Co... (UZD)
23.27
0.40 (1.75%)
At close: Jan 15, 2025, 2:32 PM
UZD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.85 | 22.95 | 22.81 | 22.87 | 0.06 | 0.26% | 19,889 |
| Jan 13, 2025 | 22.92 | 22.92 | 22.55 | 22.81 | -0.04 | -0.18% | 52,700 |
| Jan 10, 2025 | 23.04 | 23.12 | 22.73 | 22.85 | -0.40 | -1.72% | 56,413 |
| Jan 8, 2025 | 23.37 | 23.45 | 23.12 | 23.25 | -0.25 | -1.06% | 35,706 |
| Jan 7, 2025 | 23.76 | 23.76 | 23.45 | 23.50 | -0.20 | -0.84% | 64,300 |
| Jan 6, 2025 | 23.61 | 23.81 | 23.56 | 23.70 | 0.03 | 0.13% | 42,718 |
| Jan 3, 2025 | 23.48 | 23.84 | 23.48 | 23.67 | 0.17 | 0.72% | 38,400 |
| Jan 2, 2025 | 23.18 | 23.59 | 23.14 | 23.50 | 0.38 | 1.64% | 59,313 |
| Dec 31, 2024 | 22.92 | 23.24 | 22.72 | 23.12 | 0.10 | 0.43% | 273,216 |
| Dec 30, 2024 | 22.87 | 23.06 | 22.71 | 23.02 | 0.15 | 0.66% | 40,300 |
| Dec 27, 2024 | 22.92 | 23.03 | 22.78 | 22.87 | -0.15 | -0.65% | 42,144 |
| Dec 26, 2024 | 22.95 | 23.06 | 22.68 | 23.02 | -0.08 | -0.35% | 61,326 |
| Dec 24, 2024 | 23.25 | 23.30 | 22.88 | 23.10 | -0.20 | -0.86% | 77,805 |
| Dec 23, 2024 | 23.34 | 23.40 | 23.25 | 23.30 | -0.07 | -0.30% | 14,700 |
| Dec 20, 2024 | 23.30 | 23.52 | 23.19 | 23.37 | 0.04 | 0.17% | 57,424 |
| Dec 19, 2024 | 23.30 | 23.43 | 23.20 | 23.33 | 0.03 | 0.13% | 37,829 |
| Dec 18, 2024 | 23.49 | 23.57 | 23.26 | 23.30 | -0.28 | -1.19% | 28,715 |
| Dec 17, 2024 | 23.47 | 23.64 | 23.42 | 23.58 | 0.11 | 0.47% | 136,200 |
| Dec 16, 2024 | 23.44 | 23.50 | 23.35 | 23.47 | -0.01 | -0.04% | 60,200 |
| Dec 13, 2024 | 23.50 | 23.54 | 23.35 | 23.48 | -0.08 | -0.34% | 39,500 |
| Dec 12, 2024 | 23.64 | 23.64 | 23.45 | 23.56 | -0.08 | -0.34% | 85,800 |
| Dec 11, 2024 | 23.59 | 23.66 | 23.59 | 23.64 | 0.01 | 0.04% | 39,104 |
| Dec 10, 2024 | 23.56 | 23.70 | 23.56 | 23.63 | -0.04 | -0.17% | 30,421 |
| Dec 9, 2024 | 23.65 | 23.67 | 23.59 | 23.67 | 0.00 | 0.00% | 22,043 |
| Dec 6, 2024 | 23.75 | 23.78 | 23.57 | 23.67 | -0.14 | -0.59% | 14,623 |
| Dec 5, 2024 | 23.83 | 23.86 | 23.71 | 23.81 | -0.02 | -0.08% | 38,600 |
| Dec 4, 2024 | 23.84 | 23.90 | 23.78 | 23.83 | 0.10 | 0.42% | 12,500 |
| Dec 3, 2024 | 23.60 | 23.95 | 23.58 | 23.73 | 0.11 | 0.47% | 30,400 |
| Dec 2, 2024 | 23.40 | 23.62 | 23.40 | 23.62 | 0.19 | 0.81% | 220,600 |
| Nov 29, 2024 | 23.68 | 23.69 | 23.39 | 23.43 | -0.52 | -2.17% | 192,248 |
| Nov 27, 2024 | 23.84 | 24.02 | 23.78 | 23.95 | 0.12 | 0.50% | 102,700 |
| Nov 26, 2024 | 23.78 | 23.89 | 23.74 | 23.83 | 0.01 | 0.04% | 44,547 |
| Nov 25, 2024 | 23.98 | 23.98 | 23.77 | 23.82 | -0.02 | -0.08% | 17,322 |
| Nov 22, 2024 | 23.76 | 24.00 | 23.74 | 23.84 | 0.08 | 0.34% | 18,000 |
| Nov 21, 2024 | 23.72 | 23.99 | 23.72 | 23.76 | 0.04 | 0.17% | 48,533 |
| Nov 20, 2024 | 23.90 | 23.90 | 23.65 | 23.72 | -0.11 | -0.46% | 38,300 |
| Nov 19, 2024 | 24.00 | 24.05 | 23.77 | 23.83 | -0.18 | -0.75% | 23,348 |
| Nov 18, 2024 | 23.97 | 24.15 | 23.97 | 24.01 | -0.09 | -0.37% | 29,200 |
| Nov 15, 2024 | 23.90 | 24.11 | 23.82 | 24.10 | 0.20 | 0.84% | 156,600 |
| Nov 14, 2024 | 24.11 | 24.15 | 23.67 | 23.90 | -0.10 | -0.42% | 88,019 |
| Nov 13, 2024 | 23.99 | 24.15 | 23.87 | 24.00 | 0.03 | 0.13% | 110,500 |
| Nov 12, 2024 | 23.95 | 24.14 | 23.95 | 23.97 | -0.18 | -0.75% | 107,001 |
| Nov 11, 2024 | 24.10 | 24.20 | 24.00 | 24.15 | 0.05 | 0.21% | 42,818 |
| Nov 8, 2024 | 23.89 | 24.16 | 23.89 | 24.10 | 0.21 | 0.88% | 79,900 |
| Nov 7, 2024 | 23.68 | 23.94 | 23.60 | 23.89 | 0.17 | 0.72% | 50,025 |
| Nov 6, 2024 | 23.61 | 23.75 | 23.53 | 23.72 | 0.02 | 0.08% | 92,340 |
| Nov 5, 2024 | 23.51 | 23.71 | 23.50 | 23.70 | 0.05 | 0.21% | 25,136 |
| Nov 4, 2024 | 23.53 | 23.75 | 23.52 | 23.65 | 0.12 | 0.51% | 18,900 |
| Nov 1, 2024 | 23.58 | 23.58 | 23.45 | 23.53 | 0.06 | 0.26% | 22,300 |
| Oct 31, 2024 | 23.69 | 23.69 | 23.47 | 23.47 | -0.12 | -0.51% | 150,400 |