United States Cellular Corporation (UZF)
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 | 0.8 | 3.66972477064 | 21.8 | 22.675 | 21.7931 | 99092 | 22.33519728 | CS |
| 4 | -0.14 | -0.615655233069 | 22.74 | 22.99 | 21.7931 | 42012 | 22.36049543 | CS |
| 12 | 0.13 | 0.57854917668 | 22.47 | 23.3 | 21.7931 | 58226 | 22.68623565 | CS |
| 26 | 1.94 | 9.39012584705 | 20.66 | 23.3 | 20.11 | 48093 | 22.05034854 | CS |
| 52 | 5.03 | 28.6283437678 | 17.57 | 23.7 | 17.19 | 45758 | 20.82294215 | CS |
| 156 | -3.61 | -13.7733689432 | 26.21 | 26.21 | 12.02 | 43357 | 19.03834688 | CS |
| 260 | -2.72 | -10.7424960506 | 25.32 | 27.08 | 12.02 | 54836 | 21.36483697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454800 | 23.04 | -0.17 | -0.73 | 23.21 | 23.2499 | 23.032159 | 178799 |
| 1731368400 | 23.21 | 0.2 | 0.87 | 23 | 23.3 | 23 | 72429 |
| 1731109200 | 23.01 | 0.17 | 0.74 | 22.85 | 23.1 | 22.84 | 87074 |
| 1731022800 | 22.84 | 0.19 | 0.84 | 22.7 | 22.9 | 22.5 | 235668 |
| 1730936400 | 22.65 | -0.05 | -0.22 | 22.61 | 22.65 | 22.5001 | 36746 |
| 1730850000 | 22.7 | 0.06 | 0.27 | 22.55 | 22.73 | 22.55 | 19127 |
| 1730763600 | 22.64 | 0.09 | 0.40 | 22.55 | 22.7 | 22.502 | 29534 |
| 1730500800 | 22.55 | 0.05 | 0.22 | 22.56 | 22.56 | 22.36 | 27831 |
| 1730414400 | 22.5 | -0.05 | -0.22 | 22.66 | 22.66 | 22.5 | 207194 |
| 1730328000 | 22.55 | 0.04 | 0.18 | 22.65 | 22.65 | 22.5 | 8060 |
| 1730241600 | 22.51 | -0.13 | -0.57 | 22.59 | 22.64 | 22.45 | 15602 |
| 1730155200 | 22.64 | 0.14 | 0.62 | 22.6 | 22.64 | 22.5 | 7170 |
| 1729896000 | 22.5 | -0.06 | -0.27 | 22.64 | 22.64 | 22.45 | 21552 |
| 1729809600 | 22.56 | 0.16 | 0.71 | 22.31 | 22.6499 | 22.31 | 26740 |
| 1729723200 | 22.4 | -0.2 | -0.88 | 22.53 | 22.53 | 22.37 | 36299 |
| 1729636800 | 22.6 | 0.01 | 0.04 | 22.59 | 22.71 | 22.45 | 111360 |
| 1729550400 | 22.59 | -0.08 | -0.35 | 22.55 | 22.61 | 22.5 | 47269 |
| 1729291200 | 22.67 | 0.15 | 0.67 | 22.5 | 22.69 | 22.38 | 72124 |
| 1729204800 | 22.52 | -0.05 | -0.22 | 22.54 | 22.54 | 22.45 | 12475 |
| 1729118400 | 22.57 | 0.06 | 0.27 | 22.46 | 22.57 | 22.42 | 21639 |
| 1729032000 | 22.51 | 0.04 | 0.18 | 22.41 | 22.51 | 22.3901 | 55880 |
| 1728945600 | 22.47 | -0.05 | -0.22 | 22.5 | 22.5 | 22.36 | 16866 |
| 1728686400 | 22.52 | 0.03 | 0.13 | 22.47 | 22.52 | 22.34 | 60513 |
| 1728600000 | 22.49 | 0.01 | 0.04 | 22.53 | 22.53 | 22.28 | 26030 |
| 1728513600 | 22.48 | -0.01 | -0.04 | 22.52 | 22.52 | 22.41 | 31359 |
| 1728427200 | 22.49 | 0 | 0.00 | 22.48 | 22.51 | 22.32 | 29353 |
| 1728340800 | 22.49 | -0.04 | -0.18 | 22.4 | 22.5 | 22.27 | 30157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
