Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 7.460 | 63 | -0.46(-5.81%) | |||
| May 13, 2024 | 7.920 | 0 | +0.37(+4.90%) | |||
| May 10, 2024 | 7.500 | 7.550 | 7.500 | 7.550 | 200 | +0.05(+0.67%) |
| May 09, 2024 | 7.360 | 7.500 | 7.360 | 7.500 | 1,400 | +0.14(+1.90%) |
| May 06, 2024 | 7.360 | 0 | -0.01(-0.14%) | |||
| Apr 26, 2024 | 7.370 | 0 | -0.04(-0.54%) | |||
| Apr 25, 2024 | 7.410 | 7.410 | 7.410 | 7.410 | 200 | -0.09(-1.20%) |
| Apr 19, 2024 | 7.500 | 1 | -0.01(-0.13%) | |||
| Apr 18, 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 2,000 | +0.00(+0.00%) |
| Apr 15, 2024 | 7.510 | 0 | -0.14(-1.83%) | |||
| Apr 04, 2024 | 7.650 | 0 | -0.10(-1.29%) | |||
| Apr 03, 2024 | 7.770 | 7.770 | 7.750 | 7.750 | 711 | -0.25(-3.16%) |
| Mar 20, 2024 | 8.002 | 0 | +0.00(+0.03%) | |||
| Mar 19, 2024 | 7.900 | 8.000 | 7.900 | 8.000 | 4,200 | +0.65(+8.84%) |
| Mar 15, 2024 | 7.350 | 53 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 7.350 | 0 | -0.15(-2.00%) | |||
| Mar 07, 2024 | 7.500 | 0 | +0.15(+2.04%) | |||
| Mar 06, 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 522 | -0.10(-1.34%) |
| Mar 05, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | +0.00(+0.00%) |
| Mar 01, 2024 | 7.450 | 25 | +0.15(+2.05%) | |||
| Feb 29, 2024 | 7.400 | 7.400 | 7.300 | 7.300 | 1,250 | +0.04(+0.55%) |
| Feb 26, 2024 | 7.260 | 0 | -0.04(-0.55%) | |||
| Feb 22, 2024 | 7.300 | 0 | -0.20(-2.67%) | |||
| Feb 15, 2024 | 7.500 | 0 | +0.24(+3.30%) | |||
| Jan 30, 2024 | 7.260 | 0 | -0.14(-1.89%) | |||
| Jan 29, 2024 | 7.450 | 7.450 | 7.400 | 7.400 | 300 | -0.10(-1.33%) |
| Jan 22, 2024 | 7.500 | 0 | +0.06(+0.81%) | |||
| Jan 17, 2024 | 7.440 | 0 | -0.06(-0.80%) | |||
| Jan 12, 2024 | 7.500 | 3 | -0.75(-9.09%) | |||
| Dec 05, 2023 | 8.250 | 5 | +0.50(+6.45%) | |||
| Nov 28, 2023 | 7.750 | 10 | +0.00(+0.00%) | |||
| Nov 24, 2023 | 7.750 | 2 | -0.00(-0.00%) | |||
| Nov 21, 2023 | 7.750 | 35 | -0.15(-1.90%) | |||
| Nov 14, 2023 | 7.900 | 15 | +0.75(+10.49%) | |||
| Nov 13, 2023 | 7.150 | 7.150 | 7.150 | 7.150 | 955 | -0.55(-7.14%) |
| Nov 09, 2023 | 7.700 | 0 | +0.20(+2.67%) | |||
| Nov 07, 2023 | 7.500 | 0 | -0.20(-2.60%) | |||
| Nov 03, 2023 | 7.700 | 128 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
