Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 5.350 | 5.350 | 5.350 | 0 | -0.05(-0.93%) | |
| Oct 29, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 102 | +0.00(+0.00%) |
| Oct 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.11(-2.00%) | |
| Oct 24, 2018 | 5.520 | 5.520 | 5.510 | 5.510 | 495 | -0.01(-0.18%) |
| Oct 22, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.02(-0.36%) | |
| Oct 19, 2018 | 5.540 | 5.540 | 5.540 | 80 | +0.00(+0.00%) | |
| Oct 11, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.03(-0.54%) | |
| Sep 28, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.05(-0.89%) | |
| Sep 26, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.07(+1.26%) | |
| Sep 25, 2018 | 5.620 | 5.620 | 5.550 | 5.550 | 76,000 | -0.05(-0.89%) |
| Sep 24, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.09(+1.63%) |
| Sep 20, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.04(-0.72%) | |
| Sep 19, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.04(+0.73%) |
| Sep 18, 2018 | 5.510 | 5.510 | 5.510 | 50 | +0.00(+0.00%) | |
| Sep 14, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.00(-0.02%) | |
| Sep 13, 2018 | 5.600 | 5.600 | 5.511 | 5.511 | 1,730 | +0.00(+0.02%) |
| Sep 10, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.14(-2.48%) | |
| Sep 06, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.05(-0.88%) | |
| Sep 05, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | +0.00(+0.00%) |
| Aug 23, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.08(-1.38%) | |
| Aug 17, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.02(+0.35%) | |
| Aug 16, 2018 | 5.800 | 5.800 | 5.760 | 5.760 | 400 | -0.09(-1.54%) |
| Aug 13, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.09(+1.56%) | |
| Aug 09, 2018 | 5.760 | 5.760 | 5.760 | 0 | +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.
