UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	33.12	33.12	32.51	32.64	-	-0.82%	1,427
May 6, 2026	32.12	33.37	32.10	32.91	32.91	10.76%	1,965
May 5, 2026	30.19	30.43	29.71	29.71	29.71	-1.73%	1,052
May 4, 2026	30.17	30.58	30.17	30.24	30.24	-2.73%	2,072
May 1, 2026	31.03	31.09	30.99	31.09	30.89	0.82%	1,495
Apr 30, 2026	31.10	31.10	30.00	30.83	30.64	0.26%	2,513
Apr 29, 2026	30.04	30.83	30.04	30.75	30.56	0.55%	779
Apr 28, 2026	31.67	31.67	30.58	30.58	30.39	-3.20%	2,899
Apr 27, 2026	31.76	31.85	31.27	31.59	31.40	1.52%	2,163
Apr 24, 2026	30.74	31.12	28.76	31.12	30.61	0.15%	2,889
Apr 23, 2026	31.90	32.12	30.76	31.08	30.57	-1.67%	3,116
Apr 22, 2026	32.10	32.10	31.45	31.60	31.09	-2.68%	3,590
Apr 21, 2026	32.67	32.67	32.47	32.47	31.94	-0.55%	319
Apr 20, 2026	32.28	32.65	31.82	32.65	32.12	0.40%	1,295
Apr 17, 2026	32.70	33.00	32.52	32.52	31.80	0.77%	1,438
Apr 16, 2026	32.72	32.72	32.28	32.28	31.56	-1.47%	1,123
Apr 15, 2026	31.75	32.91	31.75	32.76	32.03	7.66%	1,079
Apr 14, 2026	30.79	30.79	30.40	30.43	29.75	0.82%	1,847
Apr 13, 2026	29.13	30.24	29.13	30.18	29.51	1.94%	6,918
Apr 10, 2026	30.66	30.66	29.61	29.61	28.65	-2.02%	1,352
Apr 9, 2026	29.69	30.22	29.43	30.22	29.25	-0.93%	3,682
Apr 8, 2026	31.62	31.62	30.50	30.50	29.52	1.10%	1,070
Apr 7, 2026	30.13	30.39	30.08	30.17	29.20	-0.75%	2,434
Apr 6, 2026	30.30	30.56	30.25	30.40	29.42	0.14%	1,574
Apr 2, 2026	29.46	30.35	29.46	30.35	29.23	-0.27%	796
Apr 1, 2026	30.77	30.84	30.44	30.44	29.31	-0.03%	1,253
Mar 31, 2026	30.02	30.49	30.01	30.44	29.32	3.34%	4,089
Mar 30, 2026	28.99	29.46	28.99	29.46	28.37	0.45%	1,582
Mar 27, 2026	29.60	29.88	28.89	29.33	27.99	-2.48%	17,178
Mar 26, 2026	30.92	31.27	30.07	30.07	28.70	-4.36%	1,439
Mar 25, 2026	31.41	31.44	31.38	31.44	30.01	1.38%	6,732
Mar 24, 2026	31.51	31.51	31.02	31.02	29.60	-4.60%	1,633
Mar 23, 2026	32.22	32.51	32.22	32.51	31.02	1.75%	789
Mar 20, 2026	32.00	32.11	31.95	31.95	30.27	-2.86%	268,982
Mar 19, 2026	33.28	33.85	32.88	32.89	31.16	-1.73%	3,520
Mar 18, 2026	33.68	33.68	33.47	33.47	31.71	-2.16%	922
Mar 17, 2026	34.10	34.65	34.10	34.21	32.41	5.07%	1,014
Mar 16, 2026	32.36	32.57	32.36	32.56	30.85	1.82%	1,945
Mar 13, 2026	32.25	32.71	31.81	31.98	30.05	0.73%	9,951
Mar 12, 2026	33.26	33.26	31.75	31.75	29.83	-2.97%	5,744
Mar 11, 2026	32.55	32.72	32.55	32.72	30.75	3.90%	1,428
Mar 10, 2026	31.71	31.92	31.49	31.49	29.59	-2.68%	1,677
Mar 9, 2026	32.36	32.36	32.36	32.36	30.41	-2.74%	548
Mar 6, 2026	33.28	33.35	33.27	33.27	30.98	-0.42%	1,090
Mar 5, 2026	33.41	33.41	33.41	33.41	31.11	-2.22%	1,399
Mar 4, 2026	33.71	34.17	33.65	34.17	31.82	0.68%	1,216
Mar 3, 2026	33.59	34.25	33.59	33.94	31.60	0.20%	1,875
Mar 2, 2026	33.13	33.87	33.13	33.87	31.54	0.70%	666
Feb 27, 2026	33.82	34.02	33.48	33.63	31.01	0.31%	1,647
Feb 26, 2026	32.50	34.06	32.50	33.53	30.92	3.43%	3,995