Uwharrie Capital Corp (QX) (UWHR)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.8001 | 7.8001 | 7.8001 | 103 | 7.8001 | CS |
| 4 | -0.1249 | -1.57602523659 | 7.925 | 7.925 | 7.8 | 1052 | 7.8000049 | CS |
| 12 | 0.4301 | 5.83582089552 | 7.37 | 7.95 | 7.36 | 2413 | 7.75397191 | CS |
| 26 | 0.3001 | 4.00133333333 | 7.5 | 8.0025 | 7.2601 | 2706 | 7.60544484 | CS |
| 52 | 0.4477519 | 6.08991704296 | 7.3523481 | 8.25 | 6.73956256 | 2143 | 7.55948687 | CS |
| 156 | -0.23282017 | -2.89832545417 | 8.03292017 | 9.5630002 | 5.64652805 | 2639 | 8.16637011 | CS |
| 260 | 3.0951039 | 65.7833467705 | 4.7049961 | 9.5630002 | 3.92092571 | 2584 | 7.1189385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 7.8001 | 0 | 0.00 | 7.8001 | 7.8001 | 7.8001 | 0 |
| 1721251320 | 7.8001 | 0 | 0.00 | 7.8001 | 7.8001 | 7.8001 | 0 |
| 1721164920 | 7.8001 | 0 | 0.00 | 7.8001 | 7.8001 | 7.8001 | 103 |
| 1721078400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720819200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720732800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720646400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720560000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720473600 | 7.8 | 0.05 | 0.65 | 7.925 | 7.925 | 7.8 | 2000 |
| 1720214700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1720041900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719955500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719869100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719609900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719523500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719437100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719350700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719264300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719005100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718918700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718745900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718659500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718400300 | 7.75 | 0 | 0.00 | 7.5 | 7.786 | 7.5 | 8249 |
| 1718314140 | 7.75 | 0.29 | 3.89 | 7.75 | 7.75 | 7.75 | 887 |
| 1718227800 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1718141400 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1718055000 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717795800 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717709400 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717622940 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717536540 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717450140 | 7.46 | 0 | 0.00 | 7.5308 | 7.6075 | 7.46 | 2900 |
| 1717190940 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717104540 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1717018140 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716931740 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716586140 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716499740 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716413340 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716326940 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716240540 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1715981340 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1715894940 | 7.46 | -0.46 | -5.81 | 7.46 | 7.46 | 7.46 | 137 |
| 1715808000 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1715721600 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1715635200 | 7.92 | 0.37 | 4.90 | 7.95 | 7.95 | 7.92 | 9692 |
| 1715376000 | 7.55 | 0.05 | 0.67 | 7.5 | 7.55 | 7.5 | 200 |
| 1715289720 | 7.5 | 0.14 | 1.90 | 7.36 | 7.5 | 7.36 | 1400 |
| 1715203740 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1715117340 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1715030940 | 7.36 | -0.01 | -0.14 | 7.36 | 7.36 | 7.36 | 576 |
| 1714771800 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714685400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714599000 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714512600 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714425780 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714166580 | 7.37 | -0.04 | -0.54 | 7.37 | 7.37 | 7.37 | 400 |
| 1714080300 | 7.41 | -0.09 | -1.20 | 7.41 | 7.41 | 7.41 | 200 |
| 1713993900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713907500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713821100 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713561900 | 7.5 | -0.01 | -0.13 | 7.51 | 7.51 | 7.48 | 3342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
