Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 54.07 | -0.26 | -0.48% | 54.44 | 54.44 | 53.99 | 112,142 |
| May 16 2024 | 54.33 | 0.76 | 1.42% | 53.57 | 54.37 | 53.56 | 117,521 |
| May 15 2024 | 53.57 | -0.46 | -0.85% | 54.29 | 54.37 | 53.54 | 108,259 |
| May 14 2024 | 54.03 | 0.32 | 0.60% | 54.21 | 54.48 | 53.74 | 96,485 |
| May 13 2024 | 53.71 | -0.31 | -0.57% | 54.38 | 54.535 | 53.63 | 101,699 |
| May 10 2024 | 54.02 | 0.02 | 0.04% | 54.08 | 54.2565 | 53.69 | 98,654 |
| May 09 2024 | 54.00 | 0.50 | 0.93% | 53.62 | 54.06 | 53.36 | 116,627 |
| May 08 2024 | 53.50 | 0.53 | 1.00% | 52.75 | 53.51 | 52.60 | 89,938 |
| May 07 2024 | 52.97 | -0.24 | -0.45% | 53.30 | 53.73 | 52.90 | 141,601 |
| May 06 2024 | 53.21 | -0.18 | -0.34% | 53.58 | 53.73 | 53.00 | 127,530 |
| May 03 2024 | 53.39 | 0.55 | 1.04% | 53.26 | 53.55 | 52.29 | 130,515 |
| May 02 2024 | 52.84 | 0.64 | 1.23% | 52.17 | 53.105 | 52.17 | 170,895 |
| May 01 2024 | 52.20 | 0.77 | 1.50% | 51.44 | 52.38 | 51.425 | 192,323 |
| Apr 30 2024 | 51.43 | -0.15 | -0.29% | 51.55 | 51.57 | 51.03 | 149,383 |
| Apr 29 2024 | 51.58 | 0.78 | 1.54% | 50.79 | 51.775 | 50.70 | 147,392 |
| Apr 26 2024 | 50.80 | -0.45 | -0.88% | 51.12 | 51.42 | 50.60 | 111,679 |
| Apr 25 2024 | 51.25 | -0.66 | -1.27% | 51.72 | 51.72 | 50.53 | 214,089 |
| Apr 24 2024 | 51.91 | 0.04 | 0.08% | 51.50 | 52.08 | 51.09 | 1,693,968 |
| Apr 23 2024 | 51.87 | 1.18 | 2.33% | 50.74 | 52.275 | 50.74 | 497,639 |
| Apr 22 2024 | 50.69 | -0.77 | -1.50% | 51.47 | 51.545 | 50.60 | 277,029 |
| Apr 19 2024 | 51.46 | 0.96 | 1.90% | 50.47 | 51.525 | 50.41 | 190,823 |
| Apr 18 2024 | 50.50 | 1.14 | 2.31% | 49.84 | 50.85 | 49.59 | 226,759 |
| Apr 17 2024 | 49.36 | -0.18 | -0.36% | 49.91 | 50.19 | 49.36 | 181,381 |
| Apr 16 2024 | 49.54 | 0.10 | 0.20% | 49.21 | 49.825 | 49.18 | 156,867 |
| Apr 15 2024 | 49.44 | 0.89 | 1.83% | 48.67 | 49.72 | 48.365 | 216,761 |
| Apr 12 2024 | 48.55 | -0.50 | -1.02% | 49.00 | 49.15 | 48.43 | 143,595 |
| Apr 11 2024 | 49.05 | 0.46 | 0.95% | 48.92 | 49.30 | 48.56 | 148,923 |
| Apr 10 2024 | 48.59 | -1.78 | -3.53% | 49.51 | 49.71 | 48.06 | 206,972 |
| Apr 09 2024 | 50.37 | -0.25 | -0.49% | 50.74 | 51.01 | 50.2514 | 182,607 |
| Apr 08 2024 | 50.62 | 2.70 | 5.63% | 48.20 | 50.69 | 48.20 | 391,218 |
| Apr 05 2024 | 47.92 | -2.23 | -4.45% | 49.48 | 49.48 | 47.74 | 227,444 |
| Apr 04 2024 | 50.15 | -0.16 | -0.32% | 50.67 | 50.9599 | 50.09 | 219,171 |
| Apr 03 2024 | 50.31 | -0.42 | -0.83% | 50.61 | 51.04 | 50.11 | 151,562 |
| Apr 02 2024 | 50.73 | -0.28 | -0.55% | 50.96 | 51.43 | 50.61 | 291,758 |
| Apr 01 2024 | 51.01 | -0.71 | -1.37% | 51.84 | 51.995 | 50.883 | 192,833 |
| Mar 28 2024 | 51.72 | 0.26 | 0.51% | 51.52 | 52.20 | 51.375 | 199,126 |
| Mar 27 2024 | 51.46 | 1.17 | 2.33% | 51.00 | 51.54 | 50.59 | 165,962 |
| Mar 26 2024 | 50.29 | 0.20 | 0.40% | 50.32 | 50.53 | 49.95 | 178,447 |
| Mar 25 2024 | 50.09 | -0.50 | -0.99% | 50.93 | 51.46 | 50.07 | 105,868 |
| Mar 22 2024 | 50.59 | -1.26 | -2.43% | 52.13 | 52.54 | 50.50 | 158,331 |
| Mar 21 2024 | 51.85 | 0.55 | 1.07% | 51.40 | 52.66 | 51.3044 | 246,944 |
| Mar 20 2024 | 51.30 | 0.33 | 0.65% | 50.73 | 51.76 | 50.58 | 213,918 |
| Mar 19 2024 | 50.97 | -0.13 | -0.25% | 51.12 | 51.49 | 50.14 | 230,813 |
| Mar 18 2024 | 51.10 | 0.21 | 0.41% | 51.20 | 51.57 | 50.40 | 386,581 |
| Mar 15 2024 | 50.89 | 0.87 | 1.74% | 50.34 | 51.78 | 49.49 | 3,861,722 |
| Mar 14 2024 | 50.02 | -0.85 | -1.67% | 50.78 | 50.9099 | 49.83 | 358,695 |
| Mar 13 2024 | 50.87 | 0.29 | 0.57% | 50.61 | 51.49 | 50.61 | 323,554 |
| Mar 12 2024 | 50.58 | 0.33 | 0.66% | 50.25 | 50.74 | 49.93 | 254,563 |
| Mar 11 2024 | 50.25 | -0.40 | -0.79% | 50.83 | 51.15 | 50.2101 | 307,968 |
| Mar 08 2024 | 50.65 | 0.58 | 1.16% | 50.35 | 51.06 | 50.26 | 273,313 |
| Mar 07 2024 | 50.07 | 0.36 | 0.72% | 49.91 | 50.475 | 49.66 | 337,871 |
| Mar 06 2024 | 49.71 | 1.05 | 2.16% | 48.88 | 49.72 | 48.39 | 292,874 |
| Mar 05 2024 | 48.66 | 0.65 | 1.35% | 48.15 | 48.745 | 48.03 | 237,042 |
| Mar 04 2024 | 48.01 | -0.20 | -0.41% | 48.26 | 48.50 | 47.36 | 211,032 |
| Mar 01 2024 | 48.21 | 0.20 | 0.42% | 48.09 | 48.64 | 47.44 | 232,458 |
| Feb 29 2024 | 48.01 | 0.27 | 0.57% | 48.29 | 48.57 | 47.585 | 243,623 |
| Feb 28 2024 | 47.74 | -0.59 | -1.22% | 48.33 | 48.33 | 47.50 | 220,802 |
| Feb 27 2024 | 48.33 | -0.84 | -1.71% | 49.44 | 49.44 | 48.10 | 194,976 |
| Feb 26 2024 | 49.17 | -0.20 | -0.41% | 49.37 | 49.55 | 48.955 | 203,330 |
| Feb 23 2024 | 49.37 | 0.11 | 0.22% | 49.19 | 49.86 | 49.00 | 143,200 |
| Feb 22 2024 | 49.26 | -0.50 | -1.00% | 49.43 | 49.73 | 48.40 | 192,595 |
| Feb 21 2024 | 49.76 | 0.41 | 0.83% | 49.43 | 49.87 | 49.02 | 239,365 |
| Feb 20 2024 | 49.35 | -0.38 | -0.76% | 49.74 | 50.63 | 49.17 | 254,177 |
