United States Cellular Co... (UZE)

AI Score

Unlock

21.02

-0.18 (-0.85%)

At close: Apr 15, 2025, 3:59 PM

20.89

-0.57%

After-hours: Apr 15, 2025, 08:00 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	20.74	20.74	21.21	21.21	20.74	20.74	21.20	21.20	2.17%	44,138
Apr 11, 2025	20.75	20.75	20.79	20.79	20.44	20.44	20.75	20.75	0.00%	35,940
Apr 10, 2025	20.93	20.93	21.00	21.00	20.71	20.71	20.75	20.75	-1.80%	83,400
Apr 9, 2025	20.25	20.25	21.27	21.27	20.25	20.25	21.13	21.13	2.47%	30,800
Apr 8, 2025	20.43	20.43	20.62	20.62	20.30	20.30	20.62	20.62	1.73%	38,042
Apr 7, 2025	21.12	21.12	21.12	21.12	20.25	20.25	20.27	20.27	-5.24%	38,600
Apr 4, 2025	21.92	21.92	21.92	21.92	21.23	21.23	21.39	21.39	-2.46%	100,100
Apr 3, 2025	22.11	22.11	22.19	22.19	21.85	21.85	21.93	21.93	-1.84%	51,227
Apr 2, 2025	22.13	22.13	22.35	22.35	22.13	22.13	22.34	22.34	0.90%	69,507
Apr 1, 2025	22.04	22.04	22.24	22.24	22.04	22.04	22.14	22.14	0.32%	21,947
Mar 31, 2025	21.96	21.96	22.28	22.28	21.65	21.65	22.07	22.07	0.32%	428,128
Mar 28, 2025	22.10	22.10	22.18	22.18	21.90	21.90	22.00	22.00	-0.32%	240,837
Mar 27, 2025	22.08	22.08	22.16	22.16	21.83	21.83	22.07	22.07	-0.05%	33,400
Mar 26, 2025	22.18	22.18	22.20	22.20	21.96	21.96	22.08	22.08	-0.45%	32,625
Mar 25, 2025	22.19	22.19	22.24	22.24	22.14	22.14	22.18	22.18	-0.05%	34,300
Mar 24, 2025	22.25	22.25	22.25	22.25	22.02	22.02	22.19	22.19	0.09%	18,800
Mar 21, 2025	22.13	22.13	22.32	22.32	21.86	21.86	22.17	22.17	0.09%	43,200
Mar 20, 2025	21.85	21.85	22.15	22.15	21.79	21.79	22.15	22.15	1.37%	27,100
Mar 19, 2025	21.84	21.84	21.85	21.85	21.66	21.66	21.85	21.85	0.23%	20,749
Mar 18, 2025	21.96	21.96	21.96	21.96	21.69	21.69	21.80	21.80	-0.55%	50,549
Mar 17, 2025	21.87	21.87	22.03	22.03	21.81	21.81	21.92	21.92	-0.09%	26,500
Mar 14, 2025	21.76	21.76	21.94	21.94	21.76	21.76	21.94	21.94	0.46%	11,220
Mar 13, 2025	21.88	21.88	21.90	21.90	21.73	21.73	21.84	21.84	-0.50%	13,600
Mar 12, 2025	21.77	21.77	22.03	22.03	21.64	21.64	21.95	21.95	0.83%	31,000
Mar 11, 2025	21.80	21.80	21.80	21.80	21.57	21.57	21.77	21.77	-0.23%	28,736
Mar 10, 2025	21.61	21.61	21.82	21.82	21.61	21.61	21.82	21.82	-0.14%	29,800
Mar 7, 2025	21.93	21.93	21.93	21.93	21.76	21.76	21.85	21.85	0.00%	20,735
Mar 6, 2025	21.89	21.89	21.93	21.93	21.82	21.82	21.85	21.85	-0.95%	15,616
Mar 5, 2025	22.04	22.04	22.10	22.10	21.82	21.82	22.06	22.06	0.36%	15,400
Mar 4, 2025	21.90	21.90	22.10	22.10	21.90	21.90	21.98	21.98	-0.05%	26,844
Mar 3, 2025	22.07	22.07	22.15	22.15	21.97	21.97	21.99	21.99	-0.36%	53,900
Feb 28, 2025	22.01	22.01	22.33	22.33	22.01	22.01	22.07	22.07	-1.60%	36,927
Feb 27, 2025	22.43	22.09	22.45	22.11	22.30	21.96	22.43	22.09	0.27%	7,329
Feb 26, 2025	22.36	22.02	22.45	22.11	22.31	21.97	22.37	22.03	-0.18%	16,840
Feb 25, 2025	22.30	21.96	22.47	22.13	22.17	21.83	22.41	22.07	1.40%	16,500
Feb 24, 2025	22.26	21.92	22.26	21.92	22.01	21.67	22.10	21.76	-0.23%	12,146
Feb 21, 2025	21.97	21.63	22.15	21.81	21.95	21.61	22.15	21.81	0.82%	26,300
Feb 20, 2025	21.84	21.50	22.02	21.68	21.79	21.45	21.97	21.63	0.69%	20,500
Feb 19, 2025	21.99	21.66	22.05	21.72	21.82	21.49	21.82	21.49	-1.09%	11,733
Feb 18, 2025	22.26	21.92	22.26	21.92	22.05	21.71	22.06	21.72	-0.63%	13,608
Feb 14, 2025	22.17	21.83	22.28	21.94	22.17	21.83	22.20	21.86	-0.22%	15,730
Feb 13, 2025	22.08	21.74	22.26	21.92	22.08	21.74	22.25	21.91	1.14%	4,107
Feb 12, 2025	22.08	21.74	22.20	21.86	21.97	21.63	22.00	21.66	-0.68%	12,525
Feb 11, 2025	22.19	21.85	22.32	21.98	22.08	21.74	22.15	21.81	0.00%	8,133
Feb 10, 2025	22.33	21.99	22.33	21.99	22.08	21.74	22.15	21.81	-0.27%	9,133
Feb 7, 2025	22.22	21.88	22.26	21.92	22.13	21.79	22.21	21.87	-0.58%	11,606
Feb 6, 2025	22.34	22.00	22.34	22.00	22.19	21.85	22.34	22.00	0.09%	19,500
Feb 5, 2025	22.15	21.81	22.41	22.07	22.15	21.81	22.32	21.98	0.77%	21,500
Feb 4, 2025	22.10	21.76	22.18	21.84	22.04	21.70	22.15	21.81	0.23%	20,345
Feb 3, 2025	22.22	21.88	22.22	21.88	22.00	21.66	22.10	21.76	-0.23%	31,300