Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2020 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) | |
| Dec 28, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.88%) | |
| Dec 23, 2020 | 5.346 | 5.346 | 5.346 | 0 | -0.10(-1.91%) | |
| Dec 21, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.22(+4.21%) | |
| Dec 18, 2020 | 5.300 | 5.390 | 5.060 | 5.230 | 32,900 | -0.07(-1.32%) |
| Dec 17, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.00(-0.00%) |
| Dec 16, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 337 | -0.39(-6.85%) |
| Dec 11, 2020 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 5.690 | 5.690 | 5.690 | 10 | +0.00(+0.00%) | |
| Dec 09, 2020 | 5.690 | 5.690 | 5.690 | 77 | +0.00(+0.00%) | |
| Dec 08, 2020 | 5.690 | 5.690 | 5.690 | 5.690 | 300 | +0.07(+1.25%) |
| Dec 04, 2020 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 5.620 | 5.620 | 5.620 | 0 | +0.46(+8.91%) | |
| Dec 01, 2020 | 5.160 | 5.160 | 5.160 | 5.160 | 1,221 | -0.46(-8.19%) |
| Nov 25, 2020 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 5.420 | 5.620 | 5.420 | 5.620 | 1,044 | +0.57(+11.28%) |
| Nov 23, 2020 | 5.050 | 5.050 | 5.050 | 5.050 | 153 | -0.20(-3.81%) |
| Nov 20, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 1,900 | +0.00(+0.00%) |
| Nov 18, 2020 | 5.250 | 5.250 | 5.250 | 0 | -0.20(-3.67%) | |
| Nov 17, 2020 | 5.030 | 5.450 | 5.030 | 5.450 | 1,442 | +0.44(+8.78%) |
| Nov 11, 2020 | 5.010 | 5.010 | 5.010 | 0 | -0.64(-11.33%) | |
| Nov 10, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 13,157 | +0.01(+0.18%) |
| Nov 05, 2020 | 5.640 | 5.640 | 5.640 | 0 | +0.39(+7.43%) | |
| Nov 04, 2020 | 5.250 | 5.250 | 5.250 | 15 | +0.00(+0.00%) | |
| Nov 03, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | -0.40(-7.08%) |
| Nov 02, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 26,509 | +0.40(+7.62%) |
| Oct 30, 2020 | 5.250 | 5.250 | 5.250 | 35 | +0.00(+0.00%) | |
| Oct 29, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.25(-4.55%) |
| Oct 28, 2020 | 5.500 | 5.500 | 5.500 | 70 | +0.00(+0.00%) | |
| Oct 27, 2020 | 5.500 | 5.500 | 5.500 | 31 | +0.00(+0.00%) | |
| Oct 26, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 123 | -0.39(-6.62%) |
| Oct 16, 2020 | 5.890 | 5.890 | 5.890 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 5.890 | 5.890 | 5.890 | 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.
