UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	40.60	40.60	40.60	40.27	-	1.75%	505
Dec 31, 2025	39.60	39.60	39.57	39.57	39.57	-0.74%	512
Dec 30, 2025	39.75	40.07	39.75	39.87	39.87	0.90%	3,147
Dec 29, 2025	39.76	39.84	39.28	39.51	39.51	-0.06%	10,092
Dec 26, 2025	39.52	39.53	39.52	39.53	39.34	0.08%	983
Dec 24, 2025	39.29	39.58	39.29	39.50	39.30	0.53%	828
Dec 23, 2025	39.89	39.89	39.29	39.29	39.10	-0.76%	697
Dec 22, 2025	39.63	39.81	39.52	39.59	39.39	2.12%	8,348
Dec 19, 2025	38.45	38.77	38.34	38.77	38.35	-0.62%	32,394
Dec 18, 2025	39.00	39.11	38.99	39.01	38.59	1.39%	2,537
Dec 17, 2025	39.00	39.00	38.48	38.48	38.06	-2.75%	769
Dec 16, 2025	40.11	40.20	39.44	39.57	39.14	-1.55%	4,090
Dec 15, 2025	42.27	42.27	40.11	40.19	39.75	-6.02%	4,722
Dec 12, 2025	42.95	43.71	42.40	42.76	41.87	-0.51%	2,621
Dec 11, 2025	41.88	42.98	41.64	42.98	42.08	2.32%	1,815
Dec 10, 2025	44.34	44.34	41.33	42.01	41.13	-6.87%	3,897
Dec 9, 2025	46.50	46.50	45.11	45.11	44.16	-4.20%	2,355
Dec 8, 2025	46.97	47.13	46.94	47.08	46.09	0.32%	907
Dec 5, 2025	46.63	47.42	46.63	46.93	45.53	0.64%	1,889
Dec 4, 2025	46.34	46.63	46.34	46.63	45.24	0.35%	1,509
Dec 3, 2025	44.91	46.61	44.91	46.47	45.08	3.70%	7,840
Dec 2, 2025	44.42	44.81	44.08	44.81	43.47	1.55%	1,471
Dec 1, 2025	44.18	44.18	44.01	44.13	42.81	-1.52%	978
Nov 28, 2025	44.61	44.81	44.59	44.81	43.25	2.21%	1,004
Nov 26, 2025	42.58	44.05	42.58	43.84	42.32	2.91%	1,062
Nov 25, 2025	42.04	42.68	41.85	42.60	41.12	0.24%	10,795
Nov 24, 2025	42.39	42.58	42.38	42.49	41.02	-1.29%	3,561
Nov 21, 2025	43.21	43.21	41.83	43.05	41.16	0.48%	623,735
Nov 20, 2025	46.62	46.62	42.51	42.85	40.96	-7.97%	3,961
Nov 19, 2025	46.76	46.76	46.32	46.56	44.51	-2.22%	1,941
Nov 18, 2025	48.29	48.29	47.54	47.61	45.52	-1.31%	1,202
Nov 17, 2025	47.37	48.24	47.37	48.24	46.12	-0.03%	2,485
Nov 14, 2025	47.29	48.88	47.29	48.26	45.84	-0.26%	1,834
Nov 13, 2025	49.44	49.44	48.28	48.38	45.96	-2.32%	1,337
Nov 12, 2025	49.65	49.75	49.26	49.53	47.05	-0.22%	4,519
Nov 11, 2025	49.54	49.66	49.32	49.64	47.16	-0.54%	1,765
Nov 10, 2025	48.96	49.92	48.94	49.91	47.41	1.64%	4,728
Nov 7, 2025	48.95	49.61	48.09	49.11	46.13	-0.49%	6,345
Nov 6, 2025	48.91	49.35	48.82	49.35	46.36	-1.15%	2,888
Nov 5, 2025	51.00	51.00	49.62	49.92	46.90	-2.23%	4,636
Nov 4, 2025	50.35	51.06	48.36	51.06	47.97	-6.21%	6,735
Nov 3, 2025	52.26	54.44	52.12	54.44	51.14	2.89%	4,426
Oct 31, 2025	53.95	53.95	52.73	52.91	48.98	0.10%	8,471
Oct 30, 2025	51.77	53.00	51.77	52.86	48.93	1.06%	1,108
Oct 29, 2025	52.32	52.83	51.82	52.30	48.41	-0.02%	2,891
Oct 28, 2025	53.61	53.63	52.31	52.31	48.43	-1.24%	3,277
Oct 27, 2025	52.28	53.13	51.92	52.97	49.03	3.25%	2,991
Oct 24, 2025	52.78	52.78	51.30	51.30	47.49	-0.68%	6,500