UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.72	32.72	32.28	32.28	32.28	-1.47%	1,098
Apr 15, 2026	31.75	32.91	31.75	32.76	32.76	7.66%	1,079
Apr 14, 2026	30.79	30.79	30.40	30.43	30.43	0.82%	1,847
Apr 13, 2026	29.13	30.24	29.13	30.18	30.18	1.94%	6,918
Apr 10, 2026	30.66	30.66	29.61	29.61	29.31	-2.02%	1,352
Apr 9, 2026	29.69	30.22	29.43	30.22	29.91	-0.93%	3,682
Apr 8, 2026	31.62	31.62	30.50	30.50	30.19	1.10%	1,070
Apr 7, 2026	30.13	30.39	30.08	30.17	29.87	-0.75%	2,434
Apr 6, 2026	30.30	30.56	30.25	30.40	30.09	0.14%	1,574
Apr 2, 2026	29.46	30.35	29.46	30.35	29.90	-0.27%	796
Apr 1, 2026	30.77	30.84	30.44	30.44	29.98	-0.03%	1,253
Mar 31, 2026	30.02	30.49	30.01	30.44	29.99	3.34%	4,089
Mar 30, 2026	28.99	29.46	28.99	29.46	29.02	0.45%	1,582
Mar 27, 2026	29.60	29.88	28.89	29.33	28.62	-2.48%	17,178
Mar 26, 2026	30.92	31.27	30.07	30.07	29.35	-4.36%	1,439
Mar 25, 2026	31.41	31.44	31.38	31.44	30.69	1.38%	6,732
Mar 24, 2026	31.51	31.51	31.02	31.02	30.27	-4.60%	1,633
Mar 23, 2026	32.22	32.51	32.22	32.51	31.73	1.75%	789
Mar 20, 2026	32.00	32.11	31.95	31.95	30.96	-2.86%	268,982
Mar 19, 2026	33.28	33.85	32.88	32.89	31.87	-1.73%	3,520
Mar 18, 2026	33.68	33.68	33.47	33.47	32.44	-2.16%	922
Mar 17, 2026	34.10	34.65	34.10	34.21	33.15	5.07%	1,014
Mar 16, 2026	32.36	32.57	32.36	32.56	31.55	1.82%	1,945
Mar 13, 2026	32.25	32.71	31.81	31.98	30.74	0.73%	9,951
Mar 12, 2026	33.26	33.26	31.75	31.75	30.51	-2.97%	5,744
Mar 11, 2026	32.55	32.72	32.55	32.72	31.45	3.90%	1,428
Mar 10, 2026	31.71	31.92	31.49	31.49	30.27	-2.68%	1,677
Mar 9, 2026	32.36	32.36	32.36	32.36	31.10	-2.74%	548
Mar 6, 2026	33.28	33.35	33.27	33.27	31.69	-0.42%	1,090
Mar 5, 2026	33.41	33.41	33.41	33.41	31.82	-2.22%	1,399
Mar 4, 2026	33.71	34.17	33.65	34.17	32.54	0.68%	1,216
Mar 3, 2026	33.59	34.25	33.59	33.94	32.32	0.20%	1,875
Mar 2, 2026	33.13	33.87	33.13	33.87	32.26	0.70%	666
Feb 27, 2026	33.82	34.02	33.48	33.63	31.72	0.31%	1,647
Feb 26, 2026	32.50	34.06	32.50	33.53	31.62	3.43%	3,995
Feb 25, 2026	32.41	32.42	32.41	32.42	30.57	2.53%	981
Feb 24, 2026	31.62	31.62	31.62	31.62	29.82	1.18%	986
Feb 23, 2026	32.31	32.31	31.25	31.25	29.47	-6.02%	2,738
Feb 20, 2026	32.75	33.44	32.75	33.25	31.22	1.90%	17,763
Feb 19, 2026	32.72	32.77	32.63	32.63	30.64	-0.01%	2,219
Feb 18, 2026	32.49	32.63	32.49	32.63	30.64	3.96%	1,838
Feb 17, 2026	31.19	31.39	30.99	31.39	29.48	1.10%	705
Feb 13, 2026	31.72	31.72	30.90	31.05	29.03	-2.76%	3,456
Feb 12, 2026	31.30	31.93	30.96	31.93	29.85	0.49%	2,688
Feb 11, 2026	32.00	32.00	31.74	31.77	29.71	-4.33%	2,222
Feb 10, 2026	33.60	33.60	33.21	33.21	31.05	-0.43%	2,813
Feb 9, 2026	33.47	33.66	33.36	33.36	31.19	-1.91%	1,856
Feb 6, 2026	33.99	34.01	33.46	34.01	31.58	-0.49%	2,196
Feb 5, 2026	33.19	34.98	33.19	34.17	31.74	2.35%	2,713
Feb 4, 2026	32.53	34.06	32.52	33.39	31.01	-7.07%	4,814