Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
| Apr 13, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.05(+0.82%) | |
| Apr 09, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
| Mar 23, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
| Mar 16, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Mar 15, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.10(+1.65%) |
| Mar 14, 2018 | 5.950 | 6.050 | 5.950 | 6.050 | 200 | +0.20(+3.42%) |
| Mar 12, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.04(+0.69%) | |
| Mar 09, 2018 | 5.795 | 5.810 | 5.795 | 5.810 | 591 | +0.05(+0.87%) |
| Mar 08, 2018 | 5.761 | 5.761 | 5.760 | 5.760 | 6,257 | -0.05(-0.86%) |
| Mar 07, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 600 | -0.04(-0.68%) |
| Mar 06, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 518 | -0.05(-0.86%) |
| Mar 05, 2018 | 6.250 | 6.250 | 5.901 | 5.901 | 1,112 | +0.00(+0.02%) |
| Mar 02, 2018 | 6.000 | 6.200 | 5.900 | 5.900 | 7,000 | +0.10(+1.71%) |
| Feb 26, 2018 | 5.801 | 5.801 | 5.801 | 6 | +0.04(+0.71%) | |
| Feb 21, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.24(-4.00%) | |
| Feb 20, 2018 | 5.800 | 6.000 | 5.800 | 6.000 | 400 | +0.21(+3.61%) |
| Feb 16, 2018 | 5.791 | 5.791 | 5.791 | 0 | +0.03(+0.53%) | |
| Feb 14, 2018 | 5.760 | 5.760 | 5.760 | 0 | +0.01(+0.17%) | |
| Feb 13, 2018 | 5.710 | 5.750 | 5.710 | 5.750 | 3,881 | +0.05(+0.88%) |
| Feb 09, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
| Feb 07, 2018 | 5.650 | 5.650 | 5.650 | 70 | +0.05(+0.89%) | |
| Feb 06, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.00(+0.00%) |
| Feb 05, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +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.
