Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.23%) | |
| May 24, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) | |
| May 19, 2021 | 7.500 | 7.500 | 7.500 | 1 | -0.25(-3.22%) | |
| May 14, 2021 | 7.750 | 7.750 | 7.750 | 0 | -0.00(-0.00%) | |
| May 13, 2021 | 7.750 | 7.750 | 7.500 | 7.750 | 1,050 | +0.25(+3.33%) |
| May 12, 2021 | 7.160 | 7.500 | 7.000 | 7.500 | 661 | +0.00(+0.00%) |
| May 11, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.00(+0.00%) |
| May 07, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| May 05, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.42(-5.30%) | |
| May 03, 2021 | 7.920 | 7.920 | 7.920 | 0 | -0.02(-0.25%) | |
| Apr 30, 2021 | 7.500 | 7.940 | 7.500 | 7.940 | 500 | +0.00(+0.00%) |
| Apr 27, 2021 | 7.940 | 7.940 | 7.940 | 0 | +0.74(+10.27%) | |
| Apr 26, 2021 | 7.200 | 7.200 | 7.200 | 5 | +0.00(+0.00%) | |
| Apr 22, 2021 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
| Apr 21, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 160 | +0.00(+0.00%) |
| Apr 20, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 449 | +0.20(+2.86%) |
| Apr 14, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 441 | +0.00(+0.00%) |
| Mar 30, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 285 | +0.00(+0.00%) |
| Mar 29, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 506 | +0.00(+0.00%) |
| Mar 26, 2021 | 7.000 | 7.000 | 7.000 | 40 | +0.00(+0.00%) | |
| Mar 25, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 400 | +0.25(+3.70%) |
| Mar 23, 2021 | 6.750 | 6.750 | 6.750 | 0 | +0.05(+0.74%) | |
| Mar 19, 2021 | 6.700 | 6.700 | 6.700 | 0 | -0.05(-0.74%) | |
| Mar 18, 2021 | 6.840 | 6.840 | 6.750 | 6.750 | 2,100 | -0.10(-1.46%) |
| Mar 17, 2021 | 6.750 | 6.850 | 6.750 | 6.850 | 1,176 | +0.10(+1.48%) |
| Mar 16, 2021 | 6.950 | 6.990 | 6.750 | 6.750 | 3,010 | -0.26(-3.71%) |
| Mar 15, 2021 | 6.825 | 7.250 | 6.800 | 7.010 | 3,166 | +0.41(+6.21%) |
| Mar 12, 2021 | 5.900 | 6.600 | 5.900 | 6.600 | 2,200 | +0.85(+14.78%) |
| Mar 09, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.05(+0.88%) | |
| Mar 08, 2021 | 5.700 | 5.700 | 5.700 | 42 | +0.00(+0.00%) | |
| Mar 05, 2021 | 5.640 | 5.700 | 5.640 | 5.700 | 2,700 | +0.20(+3.63%) |
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.
