UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	95.54	96.09	93.65	94.55	94.55	-0.34%	1,707,370
Dec 30, 2024	94.65	96.15	92.64	94.87	94.87	-3.02%	2,723,903
Dec 27, 2024	98.22	99.35	95.99	97.82	97.82	-2.24%	2,436,956
Dec 26, 2024	98.56	100.41	98.52	100.06	100.06	0.47%	1,277,784
Dec 24, 2024	97.19	99.72	96.76	99.59	99.59	2.43%	1,294,120
Dec 23, 2024	96.17	97.62	94.62	97.23	97.23	0.10%	2,415,051
Dec 20, 2024	92.87	99.55	92.66	97.13	96.98	3.56%	3,892,759
Dec 19, 2024	95.76	96.75	93.76	93.79	93.65	0.06%	4,050,918
Dec 18, 2024	101.88	103.34	93.46	93.73	93.59	-7.76%	4,753,650
Dec 17, 2024	102.05	102.52	100.82	101.61	101.46	-1.96%	2,486,299
Dec 16, 2024	104.55	105.29	103.39	103.64	103.48	-0.69%	1,926,938
Dec 13, 2024	105.47	105.95	104.05	104.36	104.20	-0.75%	2,423,277
Dec 12, 2024	106.74	107.22	105.00	105.15	104.99	-1.54%	2,029,757
Dec 11, 2024	107.97	108.40	106.69	106.79	106.63	-0.78%	2,203,967
Dec 10, 2024	108.28	109.23	107.16	107.63	107.47	-0.99%	1,773,094
Dec 9, 2024	110.68	111.12	108.54	108.71	108.54	-1.46%	1,698,135
Dec 6, 2024	112.07	112.40	110.05	110.32	110.15	-1.13%	1,838,782
Dec 5, 2024	112.89	113.65	111.30	111.58	111.41	-1.49%	1,840,187
Dec 4, 2024	112.50	113.78	111.74	113.27	113.10	1.98%	2,335,679
Dec 3, 2024	112.03	112.35	110.14	111.07	110.90	-0.60%	1,516,918
Dec 2, 2024	113.14	113.45	111.14	111.74	111.57	-0.90%	2,209,282
Nov 29, 2024	111.44	113.67	111.44	112.76	112.59	1.49%	1,410,180
Nov 27, 2024	112.23	113.33	110.87	111.10	110.93	-0.86%	2,119,429
Nov 26, 2024	110.37	112.41	108.93	112.06	111.89	0.89%	2,339,318
Nov 25, 2024	110.42	111.74	109.56	111.07	110.90	2.90%	2,032,311
Nov 22, 2024	105.39	108.24	105.18	107.94	107.78	2.80%	2,468,328
Nov 21, 2024	102.84	106.12	101.29	105.00	104.84	3.15%	2,977,678
Nov 20, 2024	101.21	102.19	99.43	101.79	101.64	0.91%	1,803,538
Nov 19, 2024	99.35	101.70	98.52	100.87	100.72	-0.89%	2,430,033
Nov 18, 2024	101.75	102.57	101.08	101.78	101.63	-0.25%	1,165,106
Nov 15, 2024	102.99	103.47	101.32	102.03	101.87	-2.07%	2,122,801
Nov 14, 2024	106.29	106.54	103.80	104.19	104.03	-1.48%	1,429,468
Nov 13, 2024	105.85	107.01	104.77	105.76	105.60	0.24%	1,650,649
Nov 12, 2024	108.53	109.03	105.25	105.51	105.35	-2.49%	2,255,155
Nov 11, 2024	107.36	109.52	107.34	108.20	108.04	1.98%	1,693,938
Nov 8, 2024	104.80	107.19	104.16	106.10	105.94	1.76%	1,935,879
Nov 7, 2024	104.38	104.88	103.59	104.26	104.10	0.04%	1,905,029
Nov 6, 2024	102.46	104.57	101.86	104.22	104.06	10.63%	3,714,570
Nov 5, 2024	91.57	94.42	91.22	94.21	94.07	2.95%	1,881,544
Nov 4, 2024	92.66	92.97	90.41	91.51	91.37	-1.67%	1,671,631
Nov 1, 2024	92.59	94.98	92.38	93.06	92.92	1.83%	1,873,187
Oct 31, 2024	92.41	92.83	90.92	91.39	91.25	-2.95%	1,889,541
Oct 30, 2024	94.31	96.06	93.90	94.17	94.03	-0.52%	1,940,619
Oct 29, 2024	94.46	96.33	94.15	94.66	94.52	-1.10%	1,516,375
Oct 28, 2024	95.40	96.24	95.19	95.71	95.56	1.97%	1,889,056
Oct 25, 2024	96.74	97.11	93.37	93.86	93.72	-1.95%	2,015,481
Oct 24, 2024	96.07	96.30	94.44	95.73	95.58	-0.97%	1,755,242
Oct 23, 2024	97.98	98.47	95.15	96.67	96.52	-2.89%	2,983,382
Oct 22, 2024	98.41	100.37	98.10	99.55	99.40	-0.14%	2,425,917
Oct 21, 2024	101.83	102.25	99.23	99.69	99.54	-2.27%	2,504,089
Oct 18, 2024	101.79	102.41	100.39	102.01	101.85	0.20%	2,058,622
Oct 17, 2024	101.93	102.17	100.98	101.81	101.66	1.11%	1,793,397
Oct 16, 2024	98.24	100.92	98.05	100.69	100.54	2.18%	1,573,992
Oct 15, 2024	99.78	100.33	98.18	98.54	98.39	-2.37%	2,846,095
Oct 14, 2024	99.09	101.26	98.35	100.93	100.78	1.60%	1,250,277
Oct 11, 2024	97.04	99.61	96.87	99.34	99.19	2.73%	1,805,331
Oct 10, 2024	96.91	97.02	95.64	96.70	96.55	-0.37%	1,913,780
Oct 9, 2024	94.25	97.45	93.68	97.06	96.91	3.04%	2,287,296
Oct 8, 2024	94.02	94.53	92.84	94.20	94.06	0.80%	1,859,805
Oct 7, 2024	95.17	95.71	92.53	93.45	93.31	-2.73%	2,189,466
Oct 4, 2024	95.38	96.19	93.58	96.07	95.92	2.41%	1,913,616
Oct 3, 2024	94.10	94.65	92.71	93.81	93.67	-1.39%	2,601,743
Oct 2, 2024	95.14	95.59	93.63	95.13	94.99	0.21%	1,805,322
Oct 1, 2024	95.57	96.08	93.42	94.93	94.79	-1.20%	2,955,021
Sep 30, 2024	95.60	96.19	93.41	96.08	95.93	0.16%	1,929,856
Sep 27, 2024	95.76	98.20	95.58	95.93	95.78	0.79%	1,649,370
Sep 26, 2024	94.90	95.52	94.25	95.18	95.04	1.80%	1,717,196
Sep 25, 2024	95.80	96.15	93.05	93.50	93.36	-2.54%	1,684,435
Sep 24, 2024	95.59	96.32	94.70	95.94	95.48	0.71%	1,883,615
Sep 23, 2024	95.26	95.67	94.48	95.26	94.80	0.43%	1,267,764
Sep 20, 2024	94.15	95.41	93.53	94.85	94.40	0.16%	1,813,347
Sep 19, 2024	95.14	95.64	93.39	94.70	94.25	3.74%	1,959,289
Sep 18, 2024	92.19	94.50	90.91	91.29	90.85	-0.84%	3,305,727
Sep 17, 2024	92.75	93.55	91.10	92.06	91.62	-0.11%	1,877,346
Sep 16, 2024	91.56	92.94	91.06	92.16	91.72	1.69%	1,494,628
Sep 13, 2024	89.10	91.49	88.96	90.63	90.20	2.06%	2,560,941
Sep 12, 2024	87.32	88.80	85.91	88.80	88.38	2.00%	2,324,248
Sep 11, 2024	85.71	87.50	81.68	87.06	86.64	0.73%	3,685,333
Sep 10, 2024	87.63	87.68	84.38	86.43	86.02	-0.68%	2,658,037
Sep 9, 2024	85.95	88.15	85.19	87.02	86.60	3.44%	2,383,715
Sep 6, 2024	87.05	88.34	83.72	84.13	83.73	-3.08%	3,017,879
Sep 5, 2024	88.66	88.90	85.20	86.80	86.39	-1.42%	2,473,411
Sep 4, 2024	87.84	89.49	87.33	88.05	87.63	0.02%	2,343,385
Sep 3, 2024	90.65	91.29	86.93	88.03	87.61	-4.33%	2,502,478
Aug 30, 2024	90.94	92.24	89.34	92.01	91.57	1.50%	2,016,593
Aug 29, 2024	90.95	92.17	88.94	90.65	90.22	1.82%	2,812,080
Aug 28, 2024	89.86	90.70	87.29	89.03	88.60	-1.13%	1,851,141
Aug 27, 2024	89.67	90.15	89.08	90.05	89.62	0.08%	1,348,318
Aug 26, 2024	89.90	91.13	89.26	89.98	89.55	0.62%	1,733,556
Aug 23, 2024	87.81	89.74	87.34	89.43	89.00	3.11%	2,046,311
Aug 22, 2024	88.16	88.67	85.80	86.73	86.32	-1.14%	1,508,306
Aug 21, 2024	87.93	88.38	86.84	87.73	87.31	0.29%	1,496,312
Aug 20, 2024	87.53	87.99	86.97	87.48	87.06	-0.47%	1,568,519
Aug 19, 2024	86.76	88.00	86.68	87.89	87.47	1.72%	1,505,529
Aug 16, 2024	85.32	86.80	85.05	86.40	85.99	0.75%	1,659,998
Aug 15, 2024	85.03	85.90	84.06	85.76	85.35	4.34%	1,591,326
Aug 14, 2024	80.77	82.68	80.62	82.19	81.80	1.75%	2,391,867
Aug 13, 2024	79.17	81.02	78.57	80.78	80.39	2.98%	2,067,589
Aug 12, 2024	79.74	79.79	77.74	78.44	78.07	-1.11%	1,707,648
Aug 9, 2024	78.78	80.10	77.65	79.32	78.94	0.38%	2,200,229