United States Cellular Co... (UZF)
21.79
0.09 (0.41%)
At close: Jan 14, 2025, 3:59 PM
21.79
0.00%
After-hours Jan 14, 2025, 07:00 PM EST
UZF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2024 | 22.43 | 22.53 | 22.22 | 22.30 | -0.14 | -0.62% | 50,039 |
| Dec 17, 2024 | 22.32 | 22.50 | 22.32 | 22.44 | 0.04 | 0.18% | 21,121 |
| Dec 16, 2024 | 22.45 | 22.48 | 22.36 | 22.40 | -0.08 | -0.36% | 15,210 |
| Dec 13, 2024 | 22.60 | 22.60 | 22.41 | 22.48 | -0.02 | -0.09% | 24,330 |
| Dec 12, 2024 | 22.53 | 22.55 | 22.44 | 22.50 | -0.07 | -0.31% | 24,500 |
| Dec 11, 2024 | 22.65 | 22.72 | 22.56 | 22.57 | -0.16 | -0.70% | 17,700 |
| Dec 10, 2024 | 22.81 | 22.81 | 22.55 | 22.73 | 0.00 | 0.00% | 19,012 |
| Dec 9, 2024 | 22.80 | 22.80 | 22.53 | 22.73 | -0.07 | -0.31% | 25,000 |
| Dec 6, 2024 | 22.74 | 22.85 | 22.67 | 22.80 | 0.06 | 0.26% | 26,504 |
| Dec 5, 2024 | 22.83 | 22.83 | 22.73 | 22.74 | -0.09 | -0.39% | 23,202 |
| Dec 4, 2024 | 22.85 | 22.96 | 22.73 | 22.83 | -0.13 | -0.57% | 15,728 |
| Dec 3, 2024 | 22.66 | 23.13 | 22.56 | 22.96 | 0.21 | 0.92% | 39,700 |
| Dec 2, 2024 | 22.67 | 22.75 | 22.54 | 22.75 | -0.03 | -0.13% | 123,900 |
| Nov 29, 2024 | 22.59 | 22.78 | 22.55 | 22.78 | -0.04 | -0.18% | 199,116 |
| Nov 27, 2024 | 22.78 | 23.00 | 22.71 | 22.82 | 0.02 | 0.09% | 23,400 |
| Nov 26, 2024 | 22.94 | 22.97 | 22.75 | 22.80 | -0.05 | -0.22% | 20,133 |
| Nov 25, 2024 | 22.81 | 22.96 | 22.75 | 22.85 | 0.10 | 0.44% | 37,100 |
| Nov 22, 2024 | 22.77 | 22.80 | 22.67 | 22.75 | -0.02 | -0.09% | 39,208 |
| Nov 21, 2024 | 22.74 | 23.14 | 22.69 | 22.77 | 0.03 | 0.13% | 17,941 |
| Nov 20, 2024 | 22.92 | 22.92 | 22.66 | 22.74 | -0.07 | -0.31% | 211,500 |
| Nov 19, 2024 | 22.94 | 23.03 | 22.81 | 22.81 | -0.22 | -0.96% | 130,745 |
| Nov 18, 2024 | 23.28 | 23.28 | 22.91 | 23.03 | -0.27 | -1.16% | 118,700 |
| Nov 15, 2024 | 23.09 | 23.30 | 22.80 | 23.30 | 0.30 | 1.30% | 43,637 |
| Nov 14, 2024 | 23.15 | 23.15 | 22.73 | 23.00 | -0.07 | -0.30% | 45,700 |
| Nov 13, 2024 | 23.04 | 23.28 | 22.86 | 23.07 | 0.03 | 0.13% | 65,200 |
| Nov 12, 2024 | 23.21 | 23.25 | 23.03 | 23.04 | -0.17 | -0.73% | 178,800 |
| Nov 11, 2024 | 23.00 | 23.30 | 23.00 | 23.21 | 0.20 | 0.87% | 72,429 |
| Nov 8, 2024 | 22.85 | 23.10 | 22.85 | 23.01 | 0.17 | 0.74% | 87,100 |
| Nov 7, 2024 | 22.70 | 22.90 | 22.50 | 22.84 | 0.19 | 0.84% | 235,700 |
| Nov 6, 2024 | 22.61 | 22.65 | 22.50 | 22.65 | -0.05 | -0.22% | 36,746 |
| Nov 5, 2024 | 22.55 | 22.73 | 22.55 | 22.70 | 0.06 | 0.27% | 19,127 |
| Nov 4, 2024 | 22.55 | 22.70 | 22.50 | 22.64 | 0.09 | 0.40% | 29,534 |
| Nov 1, 2024 | 22.52 | 22.55 | 22.36 | 22.55 | 0.05 | 0.22% | 27,831 |
| Oct 31, 2024 | 22.66 | 22.66 | 22.50 | 22.50 | -0.05 | -0.22% | 207,200 |