United States Cellular Co... (UZF)

AI Score

Unlock

21.01

-0.28 (-1.32%)

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

21.32

1.49%

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	20.75	20.75	21.37	21.37	20.75	20.75	21.29	21.29	2.60%	32,278
Apr 11, 2025	20.72	20.72	20.77	20.77	20.46	20.46	20.75	20.75	0.00%	17,528
Apr 10, 2025	20.97	20.97	20.97	20.97	20.70	20.70	20.75	20.75	-1.66%	34,326
Apr 9, 2025	20.31	20.31	21.30	21.30	20.31	20.31	21.10	21.10	2.63%	35,713
Apr 8, 2025	20.37	20.37	20.69	20.69	20.37	20.37	20.56	20.56	1.28%	26,018
Apr 7, 2025	21.00	21.00	21.00	21.00	20.30	20.30	20.30	20.30	-5.01%	46,002
Apr 4, 2025	21.87	21.87	21.87	21.87	21.21	21.21	21.37	21.37	-2.95%	63,825
Apr 3, 2025	22.14	22.14	22.24	22.24	21.93	21.93	22.02	22.02	-1.43%	16,428
Apr 2, 2025	22.17	22.17	22.38	22.38	22.17	22.17	22.34	22.34	0.40%	21,800
Apr 1, 2025	22.15	22.15	22.35	22.35	22.13	22.13	22.25	22.25	0.59%	54,500
Mar 31, 2025	22.06	22.06	22.39	22.39	21.77	21.77	22.12	22.12	0.00%	348,500
Mar 28, 2025	22.20	22.20	22.33	22.33	22.08	22.08	22.12	22.12	-0.36%	29,647
Mar 27, 2025	22.25	22.25	22.41	22.41	22.02	22.02	22.20	22.20	-0.36%	57,306
Mar 26, 2025	22.37	22.37	22.39	22.39	22.05	22.05	22.28	22.28	-0.45%	90,000
Mar 25, 2025	22.28	22.28	22.44	22.44	22.15	22.15	22.38	22.38	0.45%	67,000
Mar 24, 2025	22.24	22.24	22.39	22.39	22.05	22.05	22.28	22.28	0.54%	24,900
Mar 21, 2025	22.14	22.14	22.28	22.28	21.89	21.89	22.16	22.16	0.54%	64,000
Mar 20, 2025	21.85	21.85	22.26	22.26	21.81	21.81	22.04	22.04	0.87%	132,700
Mar 19, 2025	21.88	21.88	21.88	21.88	21.77	21.77	21.85	21.85	0.23%	28,000
Mar 18, 2025	21.90	21.90	21.95	21.95	21.74	21.74	21.80	21.80	-0.91%	54,500
Mar 17, 2025	21.79	21.79	22.01	22.01	21.79	21.79	22.00	22.00	0.55%	34,300
Mar 14, 2025	21.75	21.75	21.93	21.93	21.75	21.75	21.88	21.88	0.09%	17,500
Mar 13, 2025	22.00	22.00	22.00	22.00	21.73	21.73	21.86	21.86	-0.64%	15,711
Mar 12, 2025	21.69	21.69	22.08	22.08	21.69	21.69	22.00	22.00	1.20%	26,229
Mar 11, 2025	21.78	21.78	21.80	21.80	21.59	21.59	21.74	21.74	-0.37%	21,437
Mar 10, 2025	21.68	21.68	21.82	21.82	21.57	21.57	21.82	21.82	0.65%	31,431
Mar 7, 2025	21.83	21.83	21.96	21.96	21.68	21.68	21.68	21.68	-1.00%	25,400
Mar 6, 2025	21.78	21.78	21.95	21.95	21.78	21.78	21.90	21.90	-0.23%	21,635
Mar 5, 2025	22.09	22.09	22.11	22.11	21.85	21.85	21.95	21.95	-0.18%	17,700
Mar 4, 2025	22.04	22.04	22.18	22.18	21.92	21.92	21.99	21.99	-0.23%	29,422
Mar 3, 2025	22.08	22.08	22.29	22.29	21.95	21.95	22.04	22.04	-0.27%	14,700
Feb 28, 2025	22.02	22.02	22.45	22.45	22.00	22.00	22.10	22.10	-1.30%	56,000
Feb 27, 2025	22.30	21.96	22.40	22.06	22.27	21.93	22.39	22.05	0.04%	8,200
Feb 26, 2025	22.54	22.20	22.54	22.20	22.31	21.97	22.38	22.04	0.00%	9,400
Feb 25, 2025	22.22	21.88	22.51	22.17	22.22	21.88	22.38	22.04	1.22%	34,200
Feb 24, 2025	22.14	21.80	22.17	21.83	22.09	21.75	22.11	21.77	-0.09%	6,300
Feb 21, 2025	21.97	21.63	22.14	21.80	21.97	21.63	22.13	21.79	0.73%	36,200
Feb 20, 2025	22.09	21.75	22.09	21.75	21.90	21.56	21.97	21.63	-0.36%	9,600
Feb 19, 2025	22.12	21.78	22.19	21.85	21.94	21.60	22.05	21.71	-0.41%	17,401
Feb 18, 2025	22.29	21.95	22.29	21.95	22.13	21.79	22.14	21.80	-0.58%	8,801
Feb 14, 2025	22.21	21.87	22.38	22.04	22.21	21.87	22.27	21.93	0.27%	13,100
Feb 13, 2025	22.06	21.72	22.23	21.89	22.06	21.72	22.21	21.87	0.68%	8,333
Feb 12, 2025	21.98	21.64	22.18	21.84	21.86	21.52	22.06	21.72	-0.54%	16,500
Feb 11, 2025	22.24	21.90	22.31	21.97	22.12	21.78	22.18	21.84	0.05%	9,800
Feb 10, 2025	22.30	21.96	22.30	21.96	22.08	21.74	22.17	21.83	0.05%	4,800
Feb 7, 2025	22.17	21.83	22.22	21.88	22.14	21.80	22.16	21.82	-0.63%	7,316
Feb 6, 2025	22.35	22.01	22.39	22.05	22.23	21.89	22.30	21.96	-0.04%	12,125
Feb 5, 2025	22.18	21.84	22.38	22.04	22.14	21.80	22.31	21.97	0.59%	16,602
Feb 4, 2025	22.17	21.83	22.25	21.91	22.07	21.73	22.18	21.84	0.05%	14,546
Feb 3, 2025	22.25	21.91	22.30	21.96	22.07	21.73	22.17	21.83	-0.36%	13,600