UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.70	28.04	27.43	27.45	-	-0.90%	312
May 26, 2026	28.35	28.35	27.69	27.70	27.70	-3.55%	5,279
May 22, 2026	30.00	30.00	28.50	28.72	28.72	-2.98%	8,627
May 21, 2026	29.75	29.99	29.30	29.60	29.60	-1.59%	4,962
May 20, 2026	29.36	30.23	29.36	30.08	30.08	0.64%	5,461
May 19, 2026	30.12	30.16	29.89	29.89	29.89	-1.25%	4,065
May 18, 2026	30.24	30.66	30.24	30.27	30.27	-0.36%	3,007
May 15, 2026	30.03	30.73	29.86	30.61	30.38	0.70%	2,841
May 14, 2026	30.24	30.64	29.66	30.40	30.17	-	7,257
May 13, 2026	31.11	31.11	30.15	30.40	30.17	-2.77%	15,362
May 12, 2026	31.06	31.39	30.51	31.27	31.03	0.78%	5,301
May 11, 2026	32.24	32.24	30.70	31.03	30.79	0.86%	10,582
May 8, 2026	31.09	31.10	30.80	31.02	30.53	-2.30%	27,860
May 7, 2026	33.12	33.12	31.62	31.75	31.24	-3.52%	7,713
May 6, 2026	32.12	33.37	32.10	32.91	32.38	10.76%	1,965
May 5, 2026	30.19	30.43	29.71	29.71	29.24	-1.73%	1,052
May 4, 2026	30.17	30.58	30.17	30.24	29.75	-2.13%	2,072
May 1, 2026	31.03	31.09	30.99	31.09	30.40	0.82%	1,495
Apr 30, 2026	31.10	31.10	30.00	30.83	30.15	0.27%	2,513
Apr 29, 2026	30.04	30.83	30.04	30.75	30.08	0.55%	779
Apr 28, 2026	31.67	31.67	30.58	30.58	29.91	-3.20%	2,899
Apr 27, 2026	31.76	31.85	31.27	31.59	30.90	2.57%	2,163
Apr 24, 2026	30.74	31.12	28.76	31.12	30.13	0.15%	2,889
Apr 23, 2026	31.90	32.12	30.76	31.08	30.08	-1.67%	3,116
Apr 22, 2026	32.10	32.10	31.45	31.60	30.59	-2.68%	3,590
Apr 21, 2026	32.67	32.67	32.47	32.47	31.43	-0.55%	319
Apr 20, 2026	32.28	32.65	31.82	32.65	31.61	1.01%	1,295
Apr 17, 2026	32.70	33.00	32.52	32.52	31.29	0.77%	1,438
Apr 16, 2026	32.72	32.72	32.28	32.28	31.05	-1.47%	1,123
Apr 15, 2026	31.75	32.91	31.75	32.76	31.52	7.65%	1,079
Apr 14, 2026	30.79	30.79	30.40	30.43	29.28	0.82%	1,847
Apr 13, 2026	29.13	30.24	29.13	30.18	29.04	2.98%	6,918
Apr 10, 2026	30.66	30.66	29.61	29.61	28.20	-2.02%	1,352
Apr 9, 2026	29.69	30.22	29.43	30.22	28.78	-0.93%	3,682
Apr 8, 2026	31.62	31.62	30.50	30.50	29.05	1.10%	1,070
Apr 7, 2026	30.13	30.39	30.08	30.17	28.74	-0.75%	2,434
Apr 6, 2026	30.30	30.56	30.25	30.40	28.95	0.64%	1,574
Apr 2, 2026	29.46	30.35	29.46	30.35	28.77	-0.27%	796
Apr 1, 2026	30.77	30.84	30.44	30.44	28.85	-0.02%	1,253
Mar 31, 2026	30.02	30.49	30.01	30.44	28.85	3.34%	4,089
Mar 30, 2026	28.99	29.46	28.99	29.46	27.92	1.39%	1,582
Mar 27, 2026	29.60	29.88	28.89	29.33	27.54	-2.48%	17,178
Mar 26, 2026	30.92	31.27	30.07	30.07	28.24	-4.36%	1,439
Mar 25, 2026	31.41	31.44	31.38	31.44	29.53	1.38%	6,732
Mar 24, 2026	31.51	31.51	31.02	31.02	29.13	-4.60%	1,633
Mar 23, 2026	32.22	32.51	32.22	32.51	30.53	2.48%	789
Mar 20, 2026	32.00	32.11	31.95	31.95	29.79	-2.86%	268,982
Mar 19, 2026	33.28	33.85	32.88	32.89	30.67	-1.73%	3,520
Mar 18, 2026	33.68	33.68	33.47	33.47	31.21	-2.16%	922
Mar 17, 2026	34.10	34.65	34.10	34.21	31.90	5.07%	1,014