Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
URW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.33 | -0.01 | -0.16% | 6.30 | 6.34 | 6.29 | 192,377 |
| Apr 23 2024 | 6.34 | 0.12 | 1.93% | 6.31 | 6.37 | 6.31 | 145,820 |
| Apr 22 2024 | 6.22 | 0.11 | 1.80% | 6.18 | 6.24 | 6.16 | 168,061 |
| Apr 19 2024 | 6.11 | 0.00 | 0.00% | 6.13 | 6.15 | 6.05 | 327,136 |
| Apr 18 2024 | 6.11 | 0.09 | 1.50% | 6.05 | 6.12 | 6.05 | 180,748 |
| Apr 17 2024 | 6.02 | 0.02 | 0.33% | 5.97 | 6.02 | 5.97 | 373,680 |
| Apr 16 2024 | 6.00 | 0.00 | 0.00% | 6.02 | 6.04 | 5.98 | 149,139 |
| Apr 15 2024 | 6.00 | -0.02 | -0.33% | 5.98 | 6.03 | 5.96 | 250,510 |
| Apr 12 2024 | 6.02 | -0.02 | -0.33% | 6.07 | 6.07 | 6.01 | 517,935 |
| Apr 11 2024 | 6.04 | -0.10 | -1.63% | 6.06 | 6.07 | 6.04 | 322,165 |
| Apr 10 2024 | 6.14 | 0.06 | 0.99% | 6.17 | 6.17 | 6.13 | 322,749 |
| Apr 09 2024 | 6.08 | 0.14 | 2.36% | 6.08 | 6.11 | 6.06 | 273,997 |
| Apr 08 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0.00 |
| Apr 05 2024 | 5.94 | 0.03 | 0.51% | 5.92 | 5.955 | 5.92 | 140,579 |
| Apr 04 2024 | 5.91 | -0.15 | -2.48% | 5.98 | 5.98 | 5.91 | 123,145 |
| Apr 03 2024 | 6.06 | -0.06 | -0.98% | 6.08 | 6.09 | 6.04 | 171,531 |
| Apr 02 2024 | 6.12 | -0.08 | -1.29% | 6.16 | 6.17 | 6.105 | 160,278 |
| Mar 28 2024 | 6.20 | 0.01 | 0.16% | 6.20 | 6.22 | 6.17 | 182,823 |
| Mar 27 2024 | 6.19 | 0.11 | 1.81% | 6.14 | 6.19 | 6.14 | 102,302 |
| Mar 26 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.12 | 6.07 | 104,004 |
| Mar 25 2024 | 6.08 | 0.02 | 0.33% | 6.10 | 6.14 | 6.06 | 212,271 |
| Mar 22 2024 | 6.06 | 0.11 | 1.85% | 6.00 | 6.08 | 5.98 | 510,010 |
| Mar 21 2024 | 5.95 | 0.02 | 0.34% | 5.97 | 5.99 | 5.91 | 566,988 |
| Mar 20 2024 | 5.93 | 0.06 | 1.02% | 5.93 | 5.96 | 5.92 | 384,917 |
| Mar 19 2024 | 5.87 | 0.06 | 1.03% | 5.85 | 5.87 | 5.84 | 299,312 |
| Mar 18 2024 | 5.81 | -0.04 | -0.68% | 5.80 | 5.82 | 5.76 | 188,730 |
| Mar 15 2024 | 5.85 | 0.05 | 0.86% | 5.82 | 5.865 | 5.81 | 2,783,231 |
| Mar 14 2024 | 5.80 | -0.04 | -0.60% | 5.80 | 5.81 | 5.77 | 143,777 |
| Mar 13 2024 | 5.835 | -0.11 | -1.85% | 5.87 | 5.87 | 5.83 | 180,588 |
| Mar 12 2024 | 5.945 | 0.17 | 2.85% | 5.90 | 5.95 | 5.87 | 322,160 |
| Mar 11 2024 | 5.78 | -0.04 | -0.69% | 5.79 | 5.80 | 5.77 | 121,915 |
| Mar 08 2024 | 5.82 | 0.16 | 2.83% | 5.79 | 5.83 | 5.78 | 316,300 |
| Mar 07 2024 | 5.66 | -0.06 | -0.96% | 5.69 | 5.69 | 5.65 | 266,072 |
| Mar 06 2024 | 5.715 | 0.01 | 0.26% | 5.74 | 5.74 | 5.64 | 294,020 |
| Mar 05 2024 | 5.70 | 0.01 | 0.18% | 5.82 | 5.82 | 5.69 | 578,721 |
| Mar 04 2024 | 5.69 | 0.05 | 0.89% | 5.70 | 5.74 | 5.69 | 344,195 |
| Mar 01 2024 | 5.64 | 0.03 | 0.53% | 5.62 | 5.64 | 5.60 | 147,856 |
| Feb 29 2024 | 5.61 | -0.12 | -2.09% | 5.65 | 5.65 | 5.59 | 161,996 |
| Feb 28 2024 | 5.73 | 0.20 | 3.62% | 5.70 | 5.74 | 5.70 | 157,620 |
| Feb 27 2024 | 5.53 | -0.13 | -2.30% | 5.47 | 5.59 | 5.47 | 176,232 |
| Feb 26 2024 | 5.66 | 0.02 | 0.35% | 5.65 | 5.67 | 5.63 | 91,476 |
| Feb 23 2024 | 5.64 | -0.04 | -0.70% | 5.675 | 5.69 | 5.64 | 59,991 |
| Feb 22 2024 | 5.68 | 0.00 | 0.00% | 5.69 | 5.71 | 5.68 | 184,956 |
| Feb 21 2024 | 5.68 | -0.10 | -1.73% | 5.71 | 5.74 | 5.68 | 186,186 |
| Feb 20 2024 | 5.78 | 0.07 | 1.23% | 5.77 | 5.80 | 5.75 | 163,796 |
| Feb 19 2024 | 5.71 | -0.11 | -1.89% | 5.75 | 5.75 | 5.67 | 168,044 |
| Feb 16 2024 | 5.82 | 0.08 | 1.39% | 5.82 | 5.83 | 5.80 | 152,006 |
| Feb 15 2024 | 5.74 | 0.01 | 0.17% | 5.71 | 5.75 | 5.69 | 115,748 |
| Feb 14 2024 | 5.73 | -0.15 | -2.55% | 5.76 | 5.78 | 5.70 | 140,592 |
| Feb 13 2024 | 5.88 | 0.08 | 1.38% | 5.84 | 5.92 | 5.75 | 597,260 |
| Feb 12 2024 | 5.80 | -0.06 | -1.02% | 5.84 | 5.84 | 5.79 | 193,325 |
| Feb 09 2024 | 5.86 | 0.40 | 7.33% | 5.80 | 5.92 | 5.80 | 1,036,755 |
| Feb 08 2024 | 5.46 | 0.03 | 0.55% | 5.46 | 5.49 | 5.44 | 250,746 |
| Feb 07 2024 | 5.43 | 0.04 | 0.74% | 5.40 | 5.43 | 5.40 | 108,480 |
| Feb 06 2024 | 5.39 | -0.02 | -0.37% | 5.39 | 5.40 | 5.36 | 319,868 |
| Feb 05 2024 | 5.41 | -0.04 | -0.73% | 5.43 | 5.43 | 5.40 | 115,509 |
| Feb 02 2024 | 5.45 | -0.01 | -0.18% | 5.44 | 5.47 | 5.425 | 190,113 |
| Feb 01 2024 | 5.46 | -0.06 | -1.09% | 5.49 | 5.50 | 5.45 | 157,952 |
| Jan 31 2024 | 5.52 | 0.03 | 0.55% | 5.47 | 5.54 | 5.47 | 144,194 |
| Jan 30 2024 | 5.49 | 0.01 | 0.18% | 5.49 | 5.50 | 5.45 | 176,707 |
| Jan 29 2024 | 5.48 | -0.01 | -0.18% | 5.48 | 5.50 | 5.47 | 171,923 |
| Jan 25 2024 | 5.49 | 0.16 | 3.00% | 5.47 | 5.49 | 5.47 | 247,520 |
