United States Cellular Corporation (UZF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.72093023256 | 21.5 | 22.08 | 20.86 | 50799 | 21.82020087 | CS |
| 4 | 0.6 | 2.82087447109 | 21.27 | 22.08 | 20.68 | 31328 | 21.47154028 | CS |
| 12 | 1.67 | 8.26732673267 | 20.2 | 22.08 | 20.11 | 36673 | 20.97420696 | CS |
| 26 | 3.39 | 18.3441558442 | 18.48 | 23.7 | 17.25 | 48477 | 20.2739478 | CS |
| 52 | 5.77 | 35.8385093168 | 16.1 | 23.7 | 14.3 | 39767 | 19.06589338 | CS |
| 156 | -5.13 | -19 | 27 | 27 | 12.02 | 43764 | 19.52952576 | CS |
| 260 | -3.45 | -13.6255924171 | 25.32 | 27.08 | 12.02 | 54799 | 21.25746631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 21.87 | -0.16 | -0.73 | 22.13 | 22.13 | 21.71 | 84278 |
| 1726872000 | 22.03 | 0.13 | 0.59 | 21.8 | 22.08 | 21.76 | 74444 |
| 1726785600 | 21.9 | 0.18 | 0.83 | 21.66 | 21.9 | 21.65 | 77439 |
| 1726699200 | 21.72 | 0.02 | 0.09 | 21.6 | 21.85 | 21.49 | 39825 |
| 1726612800 | 21.7 | 0.28 | 1.31 | 21.455 | 21.7 | 21.42 | 25427 |
| 1726526400 | 21.42 | -0.08 | -0.37 | 21.5 | 21.55 | 20.86 | 36859 |
| 1726267200 | 21.5 | 0.04 | 0.19 | 21.46 | 21.58 | 21.42 | 34670 |
| 1726180800 | 21.46 | 0.07 | 0.33 | 21.38 | 21.48 | 21.38 | 17890 |
| 1726094400 | 21.39 | -0.02 | -0.09 | 21.3 | 21.44 | 21.13 | 20509 |
| 1726008000 | 21.41 | 0.11 | 0.52 | 21.1907 | 21.41 | 21.1907 | 22756 |
| 1725921600 | 21.3 | 0.14 | 0.66 | 21.2 | 21.3 | 20.95 | 16512 |
| 1725662400 | 21.16 | -0.01 | -0.05 | 21.2 | 21.2 | 20.9802 | 8262 |
| 1725576000 | 21.17 | -0.04 | -0.19 | 21.18 | 21.21 | 21.138 | 19481 |
| 1725489600 | 21.21 | 0.16 | 0.76 | 21.04 | 21.25 | 21.04 | 16080 |
| 1725403200 | 21.05 | 0.05 | 0.24 | 20.95 | 21.0799 | 20.82 | 24065 |
| 1725057600 | 21 | -0.07 | -0.33 | 20.88 | 21.04 | 20.68 | 76296 |
| 1724971200 | 21.07 | -0.12 | -0.57 | 21.29 | 21.29 | 21.06 | 16220 |
| 1724884800 | 21.19 | -0.09 | -0.42 | 21.21 | 21.33 | 21.08 | 46902 |
| 1724798400 | 21.28 | 0.08 | 0.38 | 21.19 | 21.28 | 21.03 | 11604 |
| 1724712000 | 21.1993 | -0.07 | -0.33 | 21.27 | 21.32 | 21.12 | 9982 |
| 1724452800 | 21.27 | 0.13 | 0.61 | 21.14 | 21.3 | 21.09 | 54920 |
| 1724366400 | 21.14 | 0.11 | 0.52 | 21.1 | 21.15 | 21 | 25230 |
| 1724280000 | 21.03 | 0.08 | 0.38 | 20.95 | 21.05 | 20.91 | 174840 |
| 1724193600 | 20.95 | 0.07 | 0.34 | 20.81 | 20.95 | 20.7801 | 37011 |
| 1724107200 | 20.88 | 0.09 | 0.43 | 20.86 | 20.88 | 20.7 | 16944 |
| 1723848000 | 20.79 | 0.1 | 0.48 | 20.59 | 20.8 | 20.59 | 71062 |
| 1723761600 | 20.69 | -0.01 | -0.05 | 20.55 | 20.71 | 20.49 | 53661 |
| 1723675200 | 20.7 | 0.03 | 0.15 | 20.7 | 20.7 | 20.47 | 39689 |
| 1723588800 | 20.67 | 0.17 | 0.83 | 20.66 | 20.6894 | 20.61 | 6518 |
| 1723502400 | 20.5 | -0.23 | -1.11 | 20.73 | 20.77 | 20.5 | 16996 |
| 1723243200 | 20.73 | -0.14 | -0.67 | 20.93 | 20.93 | 20.71 | 6747 |
| 1723156800 | 20.87 | 0.06 | 0.29 | 20.8 | 20.94 | 20.68 | 35205 |
| 1723070400 | 20.81 | 0.01 | 0.05 | 20.79 | 20.84 | 20.65 | 36382 |
| 1722984000 | 20.8 | 0.4 | 1.96 | 20.42 | 20.82 | 20.31 | 38171 |
| 1722897600 | 20.4 | -0.35 | -1.69 | 20.2998 | 20.515 | 20.11 | 48221 |
| 1722638400 | 20.75 | 0.15 | 0.73 | 20.66 | 20.75 | 20.55 | 32127 |
| 1722552000 | 20.6 | 0.2 | 0.98 | 20.43 | 20.68 | 20.25 | 26180 |
| 1722465600 | 20.4 | -0.31 | -1.50 | 20.75 | 20.75 | 20.19 | 208475 |
| 1722379200 | 20.71 | -0.04 | -0.19 | 20.6 | 20.71 | 20.48 | 30079 |
| 1722292800 | 20.75 | -0.13 | -0.62 | 20.88 | 20.88 | 20.73 | 7449 |
| 1722033600 | 20.88 | 0.11 | 0.53 | 20.9 | 20.9 | 20.85 | 6975 |
| 1721947200 | 20.77 | 0.21 | 1.02 | 20.69 | 20.8 | 20.5201 | 8417 |
| 1721860800 | 20.56 | -0.09 | -0.44 | 20.68 | 20.68 | 20.53 | 8420 |
| 1721774400 | 20.65 | -0.32 | -1.53 | 20.93 | 20.93 | 20.6 | 45545 |
| 1721688000 | 20.9707 | 0.01 | 0.05 | 20.96 | 20.9707 | 20.9 | 8166 |
| 1721428800 | 20.96 | 0.01 | 0.05 | 20.9 | 21 | 20.88 | 46341 |
| 1721342400 | 20.95 | 0 | 0.00 | 20.92 | 21.12 | 20.9029 | 41189 |
| 1721256000 | 20.95 | 0.01 | 0.05 | 21 | 21.02 | 20.9 | 124028 |
| 1721169600 | 20.94 | 0.13 | 0.62 | 20.81 | 21 | 20.81 | 16505 |
| 1721083200 | 20.81 | -0.17 | -0.81 | 20.98 | 20.98 | 20.8 | 9529 |
| 1720824000 | 20.98 | 0 | 0.00 | 21 | 21.06 | 20.9 | 18764 |
| 1720737600 | 20.98 | 0.09 | 0.43 | 20.96 | 20.98 | 20.8 | 18209 |
| 1720651200 | 20.89 | 0.07 | 0.34 | 20.82 | 20.9 | 20.58 | 30387 |
| 1720564800 | 20.82 | 0.02 | 0.10 | 20.81 | 20.83 | 20.6701 | 21184 |
| 1720478400 | 20.8 | 0.05 | 0.24 | 20.75 | 20.8681 | 20.59 | 59764 |
| 1720219200 | 20.75 | 0.02 | 0.10 | 20.68 | 20.85 | 20.49 | 22828 |
| 1720040640 | 20.73 | 0.18 | 0.88 | 20.66 | 20.79 | 20.41 | 21646 |
| 1719960000 | 20.55 | 0.09 | 0.44 | 20.41 | 20.67 | 20.3 | 13333 |
| 1719873600 | 20.46 | 0.25 | 1.24 | 20.2 | 20.49 | 20.1101 | 44664 |
| 1719614400 | 20.21 | -0.32 | -1.56 | 20.53 | 20.6 | 20.21 | 148029 |
| 1719528000 | 20.53 | 0.09 | 0.44 | 20.54 | 20.71 | 20.42 | 41054 |
| 1719441600 | 20.44 | 0 | 0.00 | 20.38 | 20.58 | 20.31 | 64784 |
| 1719355200 | 20.44 | 0.23 | 1.14 | 20.3 | 20.73 | 20.21 | 74771 |
| 1719268800 | 20.21 | -0.1 | -0.49 | 20.26 | 20.3614 | 20.1 | 26090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
