Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Aug 01, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.04(-0.71%) | |
| Jul 31, 2018 | 5.801 | 5.801 | 5.801 | 5.801 | 222 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
| Jul 19, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.20(+3.45%) | |
| Jul 18, 2018 | 5.980 | 5.980 | 5.800 | 5.800 | 325 | -0.18(-3.01%) |
| Jul 17, 2018 | 5.761 | 5.980 | 5.761 | 5.980 | 1,584 | -0.03(-0.52%) |
| Jul 16, 2018 | 6.011 | 6.011 | 6.011 | 6.011 | 123 | -0.01(-0.15%) |
| Jul 13, 2018 | 6.030 | 6.040 | 6.020 | 6.020 | 11,600 | +0.00(+0.00%) |
| Jul 12, 2018 | 6.020 | 6.020 | 6.020 | 6.020 | 200 | +0.01(+0.15%) |
| Jul 11, 2018 | 6.025 | 6.039 | 6.010 | 6.011 | 13,831 | -0.03(-0.48%) |
| Jul 10, 2018 | 6.020 | 6.040 | 6.010 | 6.040 | 7,500 | -0.01(-0.17%) |
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.
