United States Cellular Corporation (UZF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.29753914989 | 22.35 | 22.39 | 21.86 | 10092 | 22.16586476 | CS |
| 4 | 0.11 | 0.501138952164 | 21.95 | 22.4568 | 21.31 | 18571 | 22.22693036 | CS |
| 12 | -0.68 | -2.99032541777 | 22.74 | 23.14 | 20.58 | 40706 | 22.43933733 | CS |
| 26 | 1.41 | 6.82808716707 | 20.65 | 23.3 | 20.47 | 48107 | 22.3078587 | CS |
| 52 | 3.75 | 20.4806116876 | 18.31 | 23.7 | 17.25 | 46290 | 21.14039547 | CS |
| 156 | -1.24 | -5.32188841202 | 23.3 | 24.22 | 12.02 | 42925 | 18.89213073 | CS |
| 260 | -3.26 | -12.8751974724 | 25.32 | 27.08 | 12.02 | 54275 | 21.38142146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 22.06 | -0.12 | -0.54 | 21.98 | 22.18 | 21.86 | 16451 |
| 1739317200 | 22.18 | 0.01 | 0.05 | 22.24 | 22.3082 | 22.115 | 9786 |
| 1739230800 | 22.17 | 0.01 | 0.05 | 22.3 | 22.3 | 22.08 | 4781 |
| 1738971600 | 22.16 | -0.14 | -0.63 | 22.19 | 22.24 | 22.1393 | 7316 |
| 1738885200 | 22.3 | -0.01 | -0.04 | 22.35 | 22.39 | 22.2314 | 12125 |
| 1738798800 | 22.31 | 0.13 | 0.59 | 22.18 | 22.3792 | 22.1388 | 16602 |
| 1738712400 | 22.18 | 0.01 | 0.05 | 22.17 | 22.25 | 22.07 | 14546 |
| 1738626000 | 22.17 | -0.08 | -0.36 | 21.72 | 22.3 | 21.72 | 13559 |
| 1738366800 | 22.25 | -0.01 | -0.04 | 22.22 | 22.4568 | 22.22 | 59928 |
| 1738280400 | 22.26 | 0.13 | 0.59 | 22.24 | 22.37 | 22.1701 | 13645 |
| 1738194000 | 22.13 | -0.08 | -0.36 | 22.25 | 22.3416 | 22.13 | 15883 |
| 1738107600 | 22.21 | -0.04 | -0.18 | 22.25 | 22.26 | 22.13 | 5940 |
| 1738021200 | 22.25 | 0.17 | 0.77 | 21.31 | 22.25 | 21.31 | 18059 |
| 1737762000 | 22.08 | -0.13 | -0.59 | 22.07 | 22.11 | 21.93 | 8768 |
| 1737675600 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1737589200 | 22.21 | -0.13 | -0.58 | 22.31 | 22.31 | 22.15 | 33985 |
| 1737502800 | 22.34 | 0.17 | 0.77 | 22.17 | 22.43 | 22.15 | 52112 |
| 1737157200 | 22.17 | -0.02 | -0.09 | 21.91 | 22.2696 | 21.91 | 17195 |
| 1737070800 | 22.1899 | 0.17 | 0.77 | 21.95 | 22.1995 | 21.95 | 13589 |
| 1736984400 | 22.02 | 0.23 | 1.06 | 22 | 22.21 | 22 | 29066 |
| 1736898000 | 21.79 | 0.09 | 0.41 | 21.71 | 21.88 | 21.71 | 11742 |
| 1736811600 | 21.7 | -0.05 | -0.23 | 21.6 | 21.7 | 20.58 | 53293 |
| 1736552400 | 21.75 | -0.37 | -1.67 | 21.9 | 21.97 | 21.63 | 43698 |
| 1736379600 | 22.12 | -0.38 | -1.69 | 22.47 | 22.47 | 22.101 | 118422 |
| 1736293200 | 22.5 | -0.15 | -0.66 | 22.58 | 22.64 | 22.44 | 24977 |
| 1736206800 | 22.65 | -0.03 | -0.11 | 22.67 | 22.75 | 22.54 | 41393 |
| 1735947600 | 22.675 | 0.19 | 0.82 | 22.55 | 22.71 | 22.5 | 245721 |
| 1735861200 | 22.49 | 0.11 | 0.49 | 22.31 | 22.6 | 22.2219 | 22238 |
| 1735688400 | 22.38 | 0.2 | 0.90 | 22.18 | 22.38 | 21.91 | 315294 |
| 1735602000 | 22.18 | 0.27 | 1.23 | 21.91 | 22.19 | 21.845 | 27585 |
| 1735342800 | 21.91 | 0 | 0.00 | 21.8 | 22.35 | 21.7931 | 31250 |
| 1735256400 | 21.91 | -0.19 | -0.86 | 22.1 | 22.1 | 21.83 | 31364 |
| 1735077840 | 22.1 | -0.15 | -0.67 | 22.15 | 22.21 | 21.9601 | 27210 |
| 1734997200 | 22.25 | -0.06 | -0.27 | 22.36 | 22.36 | 22.17 | 19184 |
| 1734738000 | 22.31 | 0.02 | 0.09 | 22.4 | 22.5 | 22.19 | 17043 |
| 1734651600 | 22.29 | -0.01 | -0.04 | 22.25 | 22.4581 | 22.15 | 41751 |
| 1734565200 | 22.3 | -0.14 | -0.62 | 22.43 | 22.53 | 22.22 | 50039 |
| 1734478800 | 22.44 | 0.04 | 0.18 | 22.32 | 22.5 | 22.32 | 21121 |
| 1734392400 | 22.4 | -0.08 | -0.36 | 22.45 | 22.99 | 22.36 | 15210 |
| 1734133200 | 22.48 | -0.02 | -0.09 | 22.6 | 22.6 | 22.4101 | 24330 |
| 1734046800 | 22.5 | -0.07 | -0.31 | 22.53 | 22.55 | 22.44 | 24464 |
| 1733960400 | 22.57 | -0.16 | -0.70 | 22.65 | 22.7199 | 22.56 | 17652 |
| 1733874000 | 22.73 | 0 | 0.00 | 22.81 | 22.81 | 22.55 | 19012 |
| 1733787600 | 22.73 | -0.07 | -0.31 | 22.8 | 22.8 | 22.53 | 24961 |
| 1733528400 | 22.8 | 0.06 | 0.26 | 22.74 | 22.85 | 22.67 | 26504 |
| 1733442000 | 22.7419 | -0.09 | -0.39 | 22.83 | 22.83 | 22.73 | 23202 |
| 1733355600 | 22.83 | -0.13 | -0.57 | 22.85 | 22.96 | 22.73 | 15728 |
| 1733269200 | 22.96 | 0.21 | 0.92 | 22.66 | 23.13 | 22.56 | 39655 |
| 1733182800 | 22.75 | -0.03 | -0.13 | 22.67 | 22.75 | 22.54 | 123897 |
| 1732917840 | 22.78 | -0.04 | -0.18 | 22.59 | 22.78 | 22.55 | 199116 |
| 1732750800 | 22.82 | 0.02 | 0.09 | 22.78 | 23 | 22.71 | 23367 |
| 1732664400 | 22.8 | -0.05 | -0.22 | 22.94 | 22.97 | 22.745 | 20133 |
| 1732578000 | 22.85 | 0.1 | 0.44 | 22.81 | 22.98 | 22.7482 | 37091 |
| 1732318800 | 22.75 | -0.02 | -0.09 | 22.77 | 22.8 | 22.67 | 39208 |
| 1732232400 | 22.77 | 0.03 | 0.13 | 22.74 | 23.14 | 22.69 | 17941 |
| 1732146000 | 22.74 | -0.07 | -0.31 | 22.92 | 22.92 | 22.66 | 211482 |
| 1732059600 | 22.81 | -0.22 | -0.96 | 22.94 | 23.03 | 22.81 | 130745 |
| 1731973200 | 23.03 | -0.27 | -1.16 | 23.28 | 23.28 | 22.91 | 118683 |
| 1731714000 | 23.3 | 0.3 | 1.30 | 23.09 | 23.3 | 22.8 | 43637 |
| 1731627600 | 23 | -0.07 | -0.30 | 23.14 | 23.15 | 22.73 | 45700 |
| 1731541200 | 23.07 | 0.03 | 0.13 | 23.04 | 23.28 | 22.855 | 65155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
