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 | 0.21 | 1.01547388781 | 20.68 | 20.9 | 20.49 | 33541 | 20.81503477 | CS |
| 4 | -0.63 | -2.92750929368 | 21.52 | 21.72 | 20.1 | 52996 | 20.77034745 | CS |
| 12 | 3.02 | 16.8998321209 | 17.87 | 23.7 | 17.25 | 54372 | 20.57181912 | CS |
| 26 | 2.98 | 16.6387493021 | 17.91 | 23.7 | 17.25 | 44236 | 19.5510637 | CS |
| 52 | 6.22 | 42.3994546694 | 14.67 | 23.7 | 13.75 | 40276 | 18.00754409 | CS |
| 156 | -5.11 | -19.6538461538 | 26 | 27.08 | 12.02 | 47132 | 20.28808657 | CS |
| 260 | -4.43 | -17.4960505529 | 25.32 | 27.08 | 12.02 | 55922 | 21.26855267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 20.31 | -0.41 | -1.98 | 20.6 | 20.7 | 20.31 | 30390 |
| 1718923200 | 20.72 | -0.49 | -2.31 | 21.14 | 21.14 | 20.7 | 34316 |
| 1718750400 | 21.21 | -0.07 | -0.33 | 21.19 | 21.29 | 20.855 | 52312 |
| 1718664000 | 21.28 | -0.22 | -1.02 | 21.35 | 21.6 | 21.2794 | 175022 |
| 1718404800 | 21.5 | -0.01 | -0.05 | 21.42 | 21.51 | 21.27 | 32257 |
| 1718318400 | 21.51 | -0.04 | -0.19 | 21.52 | 21.72 | 21.36 | 61103 |
| 1718232000 | 21.55 | 0.15 | 0.70 | 21.42 | 21.6 | 21.38 | 111145 |
| 1718145600 | 21.4 | -0.1 | -0.47 | 21.42 | 21.45 | 21.22 | 38163 |
| 1718059200 | 21.5 | 0.11 | 0.51 | 21.35 | 21.5 | 21.28 | 34670 |
| 1717800000 | 21.39 | 0 | 0.00 | 21.19 | 21.39 | 21.1 | 101574 |
| 1717713600 | 21.39 | -0.16 | -0.74 | 21.46 | 21.54 | 21.34 | 81917 |
| 1717627200 | 21.55 | -0.01 | -0.05 | 21.43 | 21.56 | 21.2605 | 110788 |
| 1717540800 | 21.56 | 0.11 | 0.51 | 21.37 | 21.6 | 21.24 | 95782 |
| 1717454400 | 21.45 | 0.21 | 0.99 | 21.15 | 21.5 | 20.91 | 149031 |
| 1717195200 | 21.24 | -0.23 | -1.07 | 21.27 | 21.27 | 20.95 | 144281 |
| 1717108800 | 21.47 | -0.17 | -0.79 | 21.3 | 21.56 | 21.14 | 125609 |
| 1717022400 | 21.64 | -0.06 | -0.28 | 21.1 | 21.7 | 21.1 | 116236 |
| 1716936000 | 21.7 | 3.39 | 18.51 | 23.03 | 23.7 | 21.46 | 366130 |
| 1716590400 | 18.31 | 0.07 | 0.38 | 18.38 | 18.43 | 18.2009 | 10958 |
| 1716504000 | 18.24 | -0.56 | -2.98 | 18.71 | 18.71 | 18.09 | 32236 |
| 1716417600 | 18.8 | -0.1 | -0.53 | 18.85 | 18.8825 | 18.66 | 9113 |
| 1716331200 | 18.9 | -0.03 | -0.18 | 18.9 | 18.96 | 18.75 | 15607 |
| 1716244800 | 18.9341 | -0.05 | -0.24 | 18.89 | 18.95 | 18.7596 | 16512 |
| 1715985600 | 18.98 | 0.06 | 0.32 | 18.8 | 18.98 | 18.7215 | 18354 |
| 1715899200 | 18.92 | -0.25 | -1.30 | 19 | 19 | 18.77 | 27920 |
| 1715812800 | 19.17 | 0.14 | 0.74 | 19.1 | 19.19 | 18.99 | 22312 |
| 1715726400 | 19.03 | 0.21 | 1.12 | 18.99 | 19.07 | 18.67 | 36667 |
| 1715640000 | 18.82 | 0.4 | 2.17 | 18.5 | 18.86 | 18.5 | 23649 |
| 1715380800 | 18.42 | 0.4 | 2.22 | 18.14 | 18.43 | 17.8 | 51163 |
| 1715294400 | 18.02 | 0.59 | 3.38 | 17.37 | 18.4372 | 17.37 | 117082 |
| 1715208000 | 17.43 | -0.85 | -4.65 | 18.26 | 18.26 | 17.25 | 52220 |
| 1715121600 | 18.28 | -0.05 | -0.25 | 18.31 | 18.3154 | 18.07 | 22046 |
| 1715035200 | 18.325 | 0.07 | 0.41 | 18.27 | 18.325 | 18.18 | 17530 |
| 1714776000 | 18.2504 | 0.4 | 2.24 | 17.91 | 18.2504 | 17.88 | 9875 |
| 1714689600 | 17.85 | 0.2 | 1.13 | 17.79 | 17.85 | 17.6501 | 12274 |
| 1714603200 | 17.65 | 0 | 0.00 | 17.61 | 17.79 | 17.535 | 11657 |
| 1714516800 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.4459 | 11477 |
| 1714430400 | 17.65 | 0.08 | 0.46 | 17.57 | 17.7 | 17.4841 | 17150 |
| 1714171200 | 17.57 | 0.12 | 0.69 | 17.47 | 17.63 | 17.34 | 17561 |
| 1714084800 | 17.45 | -0.37 | -2.08 | 17.48 | 17.6899 | 17.29 | 28893 |
| 1713998400 | 17.82 | -0.22 | -1.22 | 18.06 | 18.06 | 17.76 | 13570 |
| 1713912000 | 18.04 | 0.29 | 1.63 | 17.75 | 18.08 | 17.74 | 20148 |
| 1713825600 | 17.75 | -0.07 | -0.39 | 17.73 | 17.95 | 17.72 | 25389 |
| 1713566400 | 17.82 | 0.01 | 0.06 | 17.91 | 17.94 | 17.7 | 11576 |
| 1713480000 | 17.81 | -0.13 | -0.72 | 17.87 | 18.05 | 17.66 | 16985 |
| 1713393600 | 17.94 | 0.14 | 0.79 | 18 | 18.05 | 17.83 | 15579 |
| 1713307200 | 17.8 | 0.1 | 0.56 | 17.71 | 18.07 | 17.66 | 23482 |
| 1713220800 | 17.7 | -0.2 | -1.12 | 18.03 | 18.03 | 17.57 | 51153 |
| 1712961600 | 17.9 | -0.06 | -0.33 | 18 | 18.34 | 17.8501 | 88595 |
| 1712875200 | 17.96 | -0.31 | -1.70 | 18.27 | 18.27 | 17.83 | 163825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
