United States Cellular Co... (UZF)
21.95
-0.04 (-0.18%)
At close: Mar 05, 2025, 3:56 PM
21.95
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
UZF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.09 | 22.11 | 21.85 | 21.95 | -0.04 | -0.18% | 17,685 |
| Mar 4, 2025 | 22.04 | 22.18 | 21.92 | 21.99 | -0.05 | -0.23% | 29,422 |
| Mar 3, 2025 | 22.08 | 22.29 | 21.95 | 22.04 | -0.06 | -0.27% | 14,700 |
| Feb 28, 2025 | 22.02 | 22.45 | 22.00 | 22.10 | -0.29 | -1.30% | 56,000 |
| Feb 27, 2025 | 22.30 | 22.40 | 22.27 | 22.39 | 0.01 | 0.04% | 8,200 |
| Feb 26, 2025 | 22.54 | 22.54 | 22.31 | 22.38 | 0.00 | 0.00% | 9,400 |
| Feb 25, 2025 | 22.22 | 22.51 | 22.22 | 22.38 | 0.27 | 1.22% | 34,200 |
| Feb 24, 2025 | 22.14 | 22.17 | 22.09 | 22.11 | -0.02 | -0.09% | 6,300 |
| Feb 21, 2025 | 21.97 | 22.14 | 21.97 | 22.13 | 0.16 | 0.73% | 36,200 |
| Feb 20, 2025 | 22.09 | 22.09 | 21.90 | 21.97 | -0.08 | -0.36% | 9,600 |
| Feb 19, 2025 | 22.12 | 22.19 | 21.94 | 22.05 | -0.09 | -0.41% | 17,401 |
| Feb 18, 2025 | 22.29 | 22.29 | 22.13 | 22.14 | -0.13 | -0.58% | 8,801 |
| Feb 14, 2025 | 22.21 | 22.38 | 22.21 | 22.27 | 0.06 | 0.27% | 13,100 |
| Feb 13, 2025 | 22.06 | 22.23 | 22.06 | 22.21 | 0.15 | 0.68% | 8,333 |
| Feb 12, 2025 | 21.98 | 22.18 | 21.86 | 22.06 | -0.12 | -0.54% | 16,500 |
| Feb 11, 2025 | 22.24 | 22.31 | 22.12 | 22.18 | 0.01 | 0.05% | 9,800 |
| Feb 10, 2025 | 22.30 | 22.30 | 22.08 | 22.17 | 0.01 | 0.05% | 4,800 |
| Feb 7, 2025 | 22.17 | 22.22 | 22.14 | 22.16 | -0.14 | -0.63% | 7,316 |
| Feb 6, 2025 | 22.35 | 22.39 | 22.23 | 22.30 | -0.01 | -0.04% | 12,125 |
| Feb 5, 2025 | 22.18 | 22.38 | 22.14 | 22.31 | 0.13 | 0.59% | 16,602 |
| Feb 4, 2025 | 22.17 | 22.25 | 22.07 | 22.18 | 0.01 | 0.05% | 14,546 |
| Feb 3, 2025 | 22.25 | 22.30 | 22.07 | 22.17 | -0.08 | -0.36% | 13,600 |
| Jan 31, 2025 | 22.37 | 22.46 | 22.23 | 22.25 | -0.01 | -0.04% | 59,928 |
| Jan 30, 2025 | 22.24 | 22.37 | 22.17 | 22.26 | 0.13 | 0.59% | 13,700 |
| Jan 29, 2025 | 22.25 | 22.34 | 22.13 | 22.13 | -0.08 | -0.36% | 15,900 |
| Jan 28, 2025 | 22.25 | 22.28 | 22.13 | 22.21 | -0.04 | -0.18% | 6,618 |
| Jan 27, 2025 | 22.06 | 22.37 | 21.90 | 22.25 | 0.17 | 0.77% | 18,434 |
| Jan 24, 2025 | 22.07 | 22.11 | 21.93 | 22.08 | 0.01 | 0.05% | 9,428 |
| Jan 23, 2025 | 22.21 | 22.21 | 22.05 | 22.07 | -0.14 | -0.63% | 36,700 |
| Jan 22, 2025 | 22.31 | 22.35 | 22.15 | 22.21 | -0.13 | -0.58% | 37,500 |
| Jan 21, 2025 | 22.17 | 22.43 | 22.15 | 22.34 | 0.17 | 0.77% | 52,112 |
| Jan 17, 2025 | 22.21 | 22.32 | 22.00 | 22.17 | -0.02 | -0.09% | 17,200 |
| Jan 16, 2025 | 21.95 | 22.20 | 21.95 | 22.19 | 0.17 | 0.77% | 13,600 |
| Jan 15, 2025 | 22.00 | 22.21 | 22.00 | 22.02 | 0.23 | 1.06% | 29,100 |
| Jan 14, 2025 | 21.71 | 21.83 | 21.71 | 21.79 | 0.09 | 0.41% | 11,742 |
| Jan 13, 2025 | 21.60 | 21.70 | 21.33 | 21.70 | -0.05 | -0.23% | 53,300 |
| Jan 10, 2025 | 21.90 | 21.97 | 21.63 | 21.75 | -0.37 | -1.67% | 43,700 |
| Jan 8, 2025 | 22.47 | 22.47 | 22.10 | 22.12 | -0.38 | -1.69% | 118,422 |
| Jan 7, 2025 | 22.58 | 22.64 | 22.44 | 22.50 | -0.15 | -0.66% | 25,000 |
| Jan 6, 2025 | 22.67 | 22.75 | 22.54 | 22.65 | -0.03 | -0.13% | 41,400 |
| Jan 3, 2025 | 22.55 | 22.71 | 22.50 | 22.68 | 0.19 | 0.84% | 245,721 |
| Jan 2, 2025 | 22.31 | 22.60 | 22.22 | 22.49 | 0.11 | 0.49% | 22,238 |
| Dec 31, 2024 | 22.18 | 22.38 | 22.06 | 22.38 | 0.20 | 0.90% | 315,300 |
| Dec 30, 2024 | 21.91 | 22.19 | 21.85 | 22.18 | 0.27 | 1.23% | 27,600 |
| Dec 27, 2024 | 21.80 | 21.96 | 21.79 | 21.91 | 0.00 | 0.00% | 31,300 |
| Dec 26, 2024 | 22.10 | 22.10 | 21.83 | 21.91 | -0.19 | -0.86% | 31,400 |
| Dec 24, 2024 | 22.15 | 22.21 | 21.96 | 22.10 | -0.15 | -0.67% | 27,210 |
| Dec 23, 2024 | 22.26 | 22.32 | 22.17 | 22.25 | -0.06 | -0.27% | 19,200 |
| Dec 20, 2024 | 22.25 | 22.50 | 22.19 | 22.31 | 0.02 | 0.09% | 17,043 |
| Dec 19, 2024 | 22.25 | 22.46 | 22.15 | 22.29 | -0.01 | -0.04% | 41,800 |