Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 32.61 | -0.74 | -2.22% | 33.49 | 33.59 | 32.59 | 518,277 |
| Apr 26 2024 | 33.35 | -0.01 | -0.03% | 33.06 | 33.62 | 32.88 | 755,761 |
| Apr 25 2024 | 33.36 | -1.40 | -4.03% | 34.52 | 34.52 | 33.08 | 606,857 |
| Apr 24 2024 | 34.76 | 0.18 | 0.52% | 33.99 | 34.78 | 33.93 | 481,170 |
| Apr 23 2024 | 34.58 | 0.15 | 0.44% | 34.29 | 34.86 | 34.25 | 354,138 |
| Apr 22 2024 | 34.43 | 0.26 | 0.76% | 34.10 | 34.78 | 33.81 | 424,198 |
| Apr 19 2024 | 34.17 | 1.05 | 3.17% | 32.95 | 34.21 | 32.95 | 625,051 |
| Apr 18 2024 | 33.12 | 0.55 | 1.69% | 32.59 | 33.31 | 32.59 | 532,261 |
| Apr 17 2024 | 32.57 | 0.10 | 0.31% | 32.76 | 32.97 | 32.53 | 373,218 |
| Apr 16 2024 | 32.47 | -0.44 | -1.34% | 32.69 | 32.83 | 32.20 | 308,842 |
| Apr 15 2024 | 32.91 | -0.21 | -0.63% | 33.13 | 33.47 | 32.58 | 654,121 |
| Apr 12 2024 | 33.12 | -0.13 | -0.39% | 32.87 | 33.21 | 32.77 | 332,315 |
| Apr 11 2024 | 33.25 | 0.10 | 0.30% | 33.47 | 33.48 | 32.74 | 492,779 |
| Apr 10 2024 | 33.15 | -1.67 | -4.80% | 33.99 | 33.99 | 32.83 | 609,068 |
| Apr 09 2024 | 34.82 | 0.17 | 0.49% | 34.88 | 35.02 | 34.6175 | 351,743 |
| Apr 08 2024 | 34.65 | 0.59 | 1.73% | 34.29 | 34.83 | 34.14 | 299,227 |
| Apr 05 2024 | 34.06 | 0.02 | 0.06% | 33.88 | 34.27 | 33.71 | 297,962 |
| Apr 04 2024 | 34.04 | -0.18 | -0.53% | 34.64 | 34.81 | 33.92 | 350,166 |
| Apr 03 2024 | 34.22 | -0.12 | -0.35% | 34.11 | 34.51 | 34.06 | 374,890 |
| Apr 02 2024 | 34.34 | -0.81 | -2.30% | 34.71 | 34.90 | 34.23 | 453,867 |
| Apr 01 2024 | 35.15 | -0.64 | -1.79% | 35.73 | 36.08 | 34.92 | 472,151 |
| Mar 28 2024 | 35.79 | 0.42 | 1.19% | 35.34 | 35.96 | 35.1825 | 577,764 |
| Mar 27 2024 | 35.37 | 1.51 | 4.46% | 34.01 | 35.40 | 34.00 | 494,538 |
| Mar 26 2024 | 33.86 | -0.28 | -0.82% | 34.37 | 34.37 | 33.84 | 320,937 |
| Mar 25 2024 | 34.14 | 0.08 | 0.23% | 34.16 | 34.49 | 33.95 | 262,587 |
| Mar 22 2024 | 34.06 | -0.63 | -1.82% | 34.71 | 34.71 | 33.92 | 404,037 |
| Mar 21 2024 | 34.69 | 0.19 | 0.55% | 34.57 | 35.04 | 34.52 | 472,699 |
| Mar 20 2024 | 34.50 | 1.17 | 3.51% | 33.08 | 34.76 | 33.08 | 547,773 |
| Mar 19 2024 | 33.33 | 0.23 | 0.69% | 33.07 | 33.64 | 33.07 | 361,769 |
| Mar 18 2024 | 33.10 | -0.40 | -1.19% | 33.51 | 33.56 | 33.06 | 521,333 |
| Mar 15 2024 | 33.50 | 0.31 | 0.93% | 32.94 | 33.815 | 32.94 | 2,507,460 |
| Mar 14 2024 | 33.19 | -1.14 | -3.32% | 34.26 | 34.26 | 32.92 | 698,297 |
| Mar 13 2024 | 34.33 | -0.06 | -0.17% | 34.16 | 34.70 | 34.08 | 751,130 |
| Mar 12 2024 | 34.39 | -0.95 | -2.69% | 35.03 | 35.20 | 34.23 | 606,748 |
| Mar 11 2024 | 35.34 | 0.35 | 1.00% | 35.00 | 35.64 | 34.965 | 600,496 |
| Mar 08 2024 | 34.99 | -0.06 | -0.17% | 35.35 | 35.60 | 34.80 | 406,926 |
| Mar 07 2024 | 35.05 | -0.05 | -0.14% | 35.05 | 35.42 | 34.87 | 395,774 |
| Mar 06 2024 | 35.10 | -0.01 | -0.03% | 35.09 | 35.675 | 34.30 | 485,625 |
| Mar 05 2024 | 35.11 | 1.24 | 3.66% | 33.75 | 35.17 | 33.75 | 557,821 |
| Mar 04 2024 | 33.87 | -0.31 | -0.91% | 34.48 | 34.78 | 33.78 | 622,033 |
| Mar 01 2024 | 34.18 | -0.51 | -1.47% | 34.41 | 34.485 | 33.76 | 463,722 |
| Feb 29 2024 | 34.69 | 0.62 | 1.82% | 34.80 | 35.09 | 34.44 | 465,551 |
| Feb 28 2024 | 34.07 | -0.34 | -0.99% | 34.09 | 34.44 | 34.01 | 291,307 |
| Feb 27 2024 | 34.41 | 0.07 | 0.20% | 34.44 | 34.80 | 34.10 | 399,744 |
| Feb 26 2024 | 34.34 | -0.08 | -0.23% | 34.23 | 34.72 | 34.00 | 559,488 |
| Feb 23 2024 | 34.42 | 0.06 | 0.17% | 34.42 | 34.81 | 34.08 | 403,645 |
| Feb 22 2024 | 34.36 | -0.13 | -0.38% | 34.32 | 34.47 | 33.98 | 461,843 |
| Feb 21 2024 | 34.49 | -0.30 | -0.86% | 34.69 | 34.765 | 34.26 | 483,876 |
| Feb 20 2024 | 34.79 | -0.48 | -1.36% | 34.76 | 35.30 | 34.68 | 369,663 |
| Feb 16 2024 | 35.27 | -0.55 | -1.54% | 35.50 | 35.615 | 35.05 | 391,930 |
| Feb 15 2024 | 35.82 | 1.54 | 4.49% | 34.52 | 35.93 | 34.52 | 632,459 |
| Feb 14 2024 | 34.28 | 0.50 | 1.48% | 34.17 | 34.37 | 33.64 | 517,891 |
| Feb 13 2024 | 33.78 | -1.78 | -5.01% | 34.50 | 34.63 | 33.38 | 755,929 |
| Feb 12 2024 | 35.56 | 0.30 | 0.85% | 35.26 | 36.04 | 35.08 | 628,608 |
| Feb 09 2024 | 35.26 | 0.62 | 1.79% | 34.69 | 35.31 | 34.27 | 505,680 |
| Feb 08 2024 | 34.64 | 0.16 | 0.46% | 34.45 | 34.75 | 34.26 | 637,361 |
| Feb 07 2024 | 34.48 | -0.08 | -0.23% | 34.64 | 34.93 | 33.88 | 570,349 |
| Feb 06 2024 | 34.56 | -0.41 | -1.17% | 34.87 | 35.32 | 34.36 | 455,562 |
| Feb 05 2024 | 34.97 | -0.67 | -1.88% | 35.19 | 35.28 | 34.64 | 973,615 |
| Feb 02 2024 | 35.64 | -0.08 | -0.22% | 35.13 | 36.20 | 34.9004 | 729,823 |
| Feb 01 2024 | 35.72 | -0.13 | -0.36% | 36.00 | 36.60 | 34.53 | 877,540 |
| Jan 31 2024 | 35.85 | -1.80 | -4.78% | 36.95 | 37.27 | 35.64 | 1,417,177 |
