United States Cellular Corporation (UZD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.616197183099 | 22.72 | 22.94 | 22.35 | 14157 | 22.59036476 | CS |
| 4 | -0.05 | -0.220945647371 | 22.63 | 23.1 | 22.2525 | 30848 | 22.71136465 | CS |
| 12 | 2.91 | 14.7941026945 | 19.67 | 24.7 | 18.93 | 73328 | 22.58514808 | CS |
| 26 | 2.38 | 11.7821782178 | 20.2 | 24.7 | 18.86 | 51645 | 21.68011591 | CS |
| 52 | 6.15 | 37.4315276932 | 16.43 | 24.7 | 15.78 | 46316 | 20.23590885 | CS |
| 156 | -4.8 | -17.5310445581 | 27.38 | 28.08 | 13.4 | 50163 | 21.01111694 | CS |
| 260 | -3.02 | -11.796875 | 25.6 | 28.08 | 13.4 | 60325 | 22.95556597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 22.58 | 0.17 | 0.76 | 22.52 | 22.76 | 22.52 | 13278 |
| 1721860800 | 22.41 | -0.16 | -0.71 | 22.71 | 22.71 | 22.35 | 22976 |
| 1721774400 | 22.57 | -0.21 | -0.92 | 22.75 | 22.83 | 22.47 | 14059 |
| 1721688000 | 22.78 | -0.05 | -0.22 | 22.94 | 22.94 | 22.78 | 6766 |
| 1721428800 | 22.83 | -0.12 | -0.52 | 22.72 | 22.9199 | 22.72 | 13708 |
| 1721342400 | 22.95 | -0.07 | -0.30 | 22.99 | 22.99 | 22.88 | 14624 |
| 1721256000 | 23.02 | 0.21 | 0.92 | 22.67 | 23.02 | 22.67 | 71236 |
| 1721169600 | 22.81 | 0.03 | 0.13 | 22.8 | 22.9899 | 22.8 | 11597 |
| 1721083200 | 22.78 | -0.01 | -0.04 | 22.82 | 22.96 | 22.6501 | 19658 |
| 1720824000 | 22.79 | -0.25 | -1.09 | 23.1 | 23.1 | 22.73 | 88615 |
| 1720737600 | 23.04 | 0.15 | 0.66 | 22.89 | 23.04 | 22.8537 | 26877 |
| 1720651200 | 22.89 | 0.14 | 0.62 | 22.83 | 22.89 | 22.66 | 40909 |
| 1720564800 | 22.75 | 0.03 | 0.13 | 22.72 | 22.81 | 22.5545 | 25769 |
| 1720478400 | 22.72 | 0.07 | 0.33 | 22.69 | 22.7406 | 22.56 | 43271 |
| 1720219200 | 22.645 | 0.04 | 0.20 | 22.62 | 22.69 | 22.56 | 14238 |
| 1720040640 | 22.6 | 0.08 | 0.36 | 22.5 | 22.69 | 22.4869 | 34925 |
| 1719960000 | 22.52 | 0.17 | 0.76 | 22.35 | 22.55 | 22.2525 | 33062 |
| 1719873600 | 22.35 | 0 | 0.00 | 22.4 | 22.45 | 22.29 | 29642 |
| 1719614400 | 22.35 | -0.17 | -0.75 | 22.63 | 22.63 | 22.31 | 60905 |
| 1719528000 | 22.52 | 0.15 | 0.67 | 22.38 | 22.57 | 22.3409 | 23283 |
| 1719441600 | 22.37 | 0.02 | 0.09 | 22.29 | 22.4 | 22.24 | 16187 |
| 1719355200 | 22.35 | 0.11 | 0.49 | 22.3 | 22.62 | 22.09 | 67111 |
| 1719268800 | 22.24 | 0.02 | 0.09 | 22.1 | 22.3 | 22 | 75008 |
| 1719009600 | 22.22 | -0.28 | -1.24 | 22.51 | 22.51 | 21.98 | 49548 |
| 1718923200 | 22.5 | -0.1 | -0.44 | 22.41 | 22.55 | 22.25 | 73758 |
| 1718750400 | 22.6 | -0.08 | -0.35 | 22.63 | 22.8 | 22.3 | 62190 |
| 1718664000 | 22.68 | -0.22 | -0.96 | 22.72 | 22.9999 | 22.6 | 202822 |
| 1718404800 | 22.9 | -0.21 | -0.91 | 23.01 | 23.13 | 22.8 | 36089 |
| 1718318400 | 23.11 | 0 | 0.00 | 23.09 | 23.15 | 22.9 | 65466 |
| 1718232000 | 23.11 | 0.28 | 1.23 | 22.82 | 23.16 | 22.82 | 67605 |
| 1718145600 | 22.83 | -0.1 | -0.44 | 22.91 | 22.93 | 22.69 | 58510 |
| 1718059200 | 22.93 | -0.12 | -0.52 | 22.93 | 23.1 | 22.91 | 62489 |
| 1717800000 | 23.05 | -0.28 | -1.20 | 23.08 | 23.2468 | 23 | 44735 |
| 1717713600 | 23.33 | -0.11 | -0.47 | 23.38 | 23.4 | 23.1718 | 49964 |
| 1717627200 | 23.44 | 0 | 0.00 | 23.36 | 23.45 | 23.15 | 132044 |
| 1717540800 | 23.44 | 0.22 | 0.95 | 23.07 | 23.45 | 22.7901 | 233103 |
| 1717454400 | 23.22 | 0.17 | 0.74 | 22.76 | 23.25 | 22.55 | 221687 |
| 1717195200 | 23.05 | -0.2 | -0.86 | 22.95 | 23.05 | 22.6 | 240780 |
| 1717108800 | 23.25 | -0.08 | -0.34 | 23 | 23.2999 | 22.8 | 176922 |
| 1717022400 | 23.33 | -0.17 | -0.72 | 23.4 | 23.48 | 23.0301 | 217104 |
| 1716936000 | 23.5 | 3.57 | 17.91 | 24.58 | 24.7 | 23.1 | 739956 |
| 1716590400 | 19.93 | 0.2 | 1.01 | 19.89 | 19.98 | 19.75 | 13831 |
| 1716504000 | 19.73 | -0.62 | -3.02 | 20.27 | 20.27 | 19.6 | 43890 |
| 1716417600 | 20.345 | 0.02 | 0.10 | 20.4 | 20.5 | 20.23 | 20035 |
| 1716331200 | 20.325 | 0 | 0.02 | 20.39 | 20.55 | 19.87 | 24757 |
| 1716244800 | 20.32 | -0.25 | -1.22 | 20.47 | 20.6 | 20.1828 | 17930 |
| 1715985600 | 20.57 | 0.13 | 0.64 | 20.37 | 20.75 | 20.3001 | 24320 |
| 1715899200 | 20.44 | -0.36 | -1.73 | 20.75 | 20.7843 | 20.31 | 31186 |
| 1715812800 | 20.8 | 0.35 | 1.71 | 20.56 | 20.8 | 20.49 | 27390 |
| 1715726400 | 20.45 | -0.16 | -0.78 | 20.53 | 20.725 | 20.45 | 29428 |
| 1715640000 | 20.61 | 0.45 | 2.23 | 20.16 | 20.75 | 20.16 | 35593 |
| 1715380800 | 20.16 | 0.17 | 0.85 | 20 | 20.29 | 19.83 | 93361 |
| 1715294400 | 19.99 | 0.8 | 4.17 | 19.19 | 20.25 | 19.02 | 175593 |
| 1715208000 | 19.19 | -0.54 | -2.74 | 19.73 | 19.76 | 18.93 | 78070 |
| 1715121600 | 19.73 | -0.16 | -0.80 | 19.89 | 20.025 | 19.6277 | 20465 |
| 1715035200 | 19.89 | 0.05 | 0.25 | 19.85 | 19.98 | 19.8 | 24576 |
| 1714776000 | 19.84 | 0.34 | 1.74 | 19.67 | 19.88 | 19.37 | 16770 |
| 1714689600 | 19.5001 | 0.3 | 1.56 | 19.36 | 19.75 | 19.2 | 12822 |
| 1714603200 | 19.2 | -0.06 | -0.31 | 19.25 | 19.45 | 19.1 | 27703 |
| 1714516800 | 19.26 | 0.05 | 0.26 | 19.2 | 19.38 | 19.01 | 29268 |
| 1714430400 | 19.21 | 0.16 | 0.84 | 19.12 | 19.2499 | 19.065 | 14954 |
| 1714171200 | 19.05 | 0.03 | 0.16 | 19.01 | 19.24 | 18.96 | 26505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
