UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	58.30	59.08	58.23	58.49	58.49	0.98%	1,844,387
Dec 18, 2025	58.55	59.41	57.55	57.92	57.92	0.43%	3,317,251
Dec 17, 2025	58.76	59.51	57.57	57.67	57.67	-1.39%	5,040,736
Dec 16, 2025	59.42	59.79	57.89	58.48	58.48	-2.04%	5,675,278
Dec 15, 2025	60.57	60.64	59.16	59.70	59.70	-0.13%	2,605,026
Dec 12, 2025	61.05	61.39	59.34	59.78	59.78	-1.65%	5,712,602
Dec 11, 2025	58.70	60.95	58.62	60.78	60.78	4.04%	3,802,999
Dec 10, 2025	56.57	58.92	56.27	58.42	58.42	3.09%	4,662,449
Dec 9, 2025	57.26	58.06	56.54	56.67	56.67	-1.12%	4,355,834
Dec 8, 2025	58.17	58.17	56.83	57.31	57.31	-1.16%	3,019,026
Dec 5, 2025	57.80	58.68	57.74	57.98	57.98	0.47%	2,829,828
Dec 4, 2025	57.95	58.48	57.14	57.71	57.71	-0.22%	2,528,280
Dec 3, 2025	56.22	58.11	56.18	57.84	57.84	2.57%	3,198,222
Dec 2, 2025	56.03	56.81	55.62	56.39	56.39	1.18%	3,585,513
Dec 1, 2025	56.09	57.03	55.59	55.73	55.73	-2.42%	2,889,057
Nov 28, 2025	56.40	57.27	56.31	57.11	57.11	1.73%	1,028,446
Nov 26, 2025	55.43	56.66	55.34	56.14	56.14	1.96%	2,384,443
Nov 25, 2025	53.15	55.31	52.45	55.06	55.06	4.36%	5,060,198
Nov 24, 2025	52.59	53.28	51.64	52.76	52.76	1.05%	4,957,420
Nov 21, 2025	51.16	53.26	50.62	52.21	52.21	3.32%	23,032,057
Nov 20, 2025	53.39	54.24	50.43	50.53	50.53	-2.41%	22,463,072
Nov 19, 2025	51.73	52.36	51.02	51.78	51.78	0.17%	13,135,902
Nov 18, 2025	51.98	52.63	51.06	51.69	51.69	-3.21%	24,205,896
Nov 17, 2025	55.01	55.53	52.80	53.41	53.41	-3.56%	9,519,982
Nov 14, 2025	55.21	56.17	54.32	55.38	55.38	-1.95%	9,322,922
Nov 13, 2025	58.93	59.29	56.28	56.48	56.48	-5.01%	8,061,160
Nov 12, 2025	58.61	60.04	58.61	59.46	59.46	2.10%	11,258,198
Nov 11, 2025	56.39	58.39	56.31	58.23	58.23	3.58%	5,697,178
Nov 10, 2025	55.55	56.37	54.72	56.22	56.22	2.43%	6,125,070
Nov 7, 2025	54.34	54.92	53.14	54.89	54.89	0.31%	7,645,536
Nov 6, 2025	55.71	56.22	54.23	54.72	54.72	-2.45%	6,076,722
Nov 5, 2025	55.30	56.61	55.15	56.09	56.09	1.32%	6,478,320
Nov 4, 2025	55.17	55.99	54.60	55.36	55.36	-1.66%	7,031,230
Nov 3, 2025	57.25	57.29	55.50	56.30	56.30	-1.38%	4,927,666
Oct 31, 2025	57.15	57.61	56.28	57.08	57.08	0.29%	5,127,796
Oct 30, 2025	56.54	58.74	56.50	56.92	56.92	-0.91%	5,347,076
Oct 29, 2025	58.25	58.86	56.72	57.44	57.44	-0.47%	7,574,446
Oct 28, 2025	58.29	58.51	57.58	57.71	57.71	1.13%	4,044,446
Oct 27, 2025	56.85	57.16	56.49	57.06	57.06	1.98%	3,398,058
Oct 24, 2025	55.21	56.33	54.96	55.95	55.95	3.04%	3,838,076
Oct 23, 2025	53.71	54.53	53.46	54.30	54.30	0.89%	3,819,756
Oct 22, 2025	55.00	55.01	53.34	53.82	53.82	-2.20%	4,734,754
Oct 21, 2025	54.26	55.73	54.21	55.03	55.03	1.42%	3,689,022
Oct 20, 2025	53.05	54.44	53.04	54.26	54.26	3.40%	3,693,168
Oct 17, 2025	51.66	52.94	51.55	52.48	52.48	1.38%	4,400,950
Oct 16, 2025	53.05	53.35	51.15	51.76	51.76	-2.06%	6,619,396
Oct 15, 2025	53.50	54.28	51.99	52.85	52.85	-	5,047,020
Oct 14, 2025	50.92	53.69	50.08	52.85	52.85	1.29%	6,226,272
Oct 13, 2025	51.36	52.47	51.30	52.18	52.18	3.81%	4,436,948
Oct 10, 2025	53.78	54.26	50.20	50.26	50.26	-5.68%	8,439,502