USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.05	33.15	32.92	33.13	33.13	-0.63%	1,306
May 29, 2025	33.61	33.61	33.29	33.35	33.35	-1.27%	5,819
May 28, 2025	34.03	34.20	33.78	33.78	33.78	0.54%	2,702
May 27, 2025	33.42	33.60	33.35	33.60	33.60	-0.96%	2,584
May 23, 2025	33.50	33.93	33.50	33.92	33.92	1.16%	9,747
May 22, 2025	33.47	33.63	33.45	33.53	33.53	-0.77%	1,841
May 21, 2025	34.31	34.31	33.79	33.79	33.79	-1.49%	6,256
May 20, 2025	34.04	34.30	33.90	34.30	34.30	0.84%	15,034
May 19, 2025	33.88	34.24	33.81	34.01	34.01	0.21%	5,967
May 16, 2025	33.87	34.09	33.73	33.94	33.94	0.17%	10,029
May 15, 2025	33.71	33.89	33.70	33.88	33.88	-1.41%	3,256
May 14, 2025	34.68	34.68	34.28	34.37	34.37	-0.89%	1,905
May 13, 2025	34.32	34.88	34.32	34.68	34.68	2.48%	3,479
May 12, 2025	34.58	34.58	33.84	33.84	33.84	1.31%	17,924
May 9, 2025	33.39	33.40	33.35	33.40	33.40	0.80%	1,136
May 8, 2025	33.07	33.14	32.91	33.14	33.14	2.85%	3,426
May 7, 2025	32.65	32.65	32.07	32.22	32.22	-1.43%	1,421
May 6, 2025	32.72	32.91	32.69	32.69	32.69	2.99%	3,517
May 5, 2025	31.93	31.93	31.48	31.74	31.74	-1.95%	24,129
May 2, 2025	32.32	32.37	32.02	32.37	32.37	-0.15%	2,857
May 1, 2025	32.04	32.61	31.94	32.42	32.42	1.00%	13,878
Apr 30, 2025	32.70	32.70	31.94	32.10	32.10	-3.42%	11,339
Apr 29, 2025	33.41	33.46	33.20	33.24	33.24	-1.83%	17,335
Apr 28, 2025	34.00	34.08	33.70	33.86	33.86	-1.64%	3,486
Apr 25, 2025	34.02	34.44	33.97	34.42	34.42	0.91%	14,245
Apr 24, 2025	33.88	34.11	33.88	34.11	34.11	0.82%	1,137
Apr 23, 2025	34.15	34.34	33.64	33.83	33.83	-1.50%	4,931
Apr 22, 2025	34.24	34.51	34.22	34.35	34.35	1.14%	1,769
Apr 21, 2025	33.99	33.99	33.68	33.96	33.96	-1.64%	6,643
Apr 17, 2025	34.07	34.84	33.99	34.53	34.53	2.31%	15,282
Apr 16, 2025	33.58	33.75	33.52	33.75	33.75	1.33%	3,471
Apr 15, 2025	33.34	33.44	33.05	33.31	33.31	-0.57%	5,286
Apr 14, 2025	33.57	33.57	33.06	33.50	33.50	0.76%	2,529
Apr 11, 2025	32.58	33.24	32.58	33.24	33.24	0.94%	4,802
Apr 10, 2025	32.62	33.01	32.17	32.93	32.93	-2.44%	43,377
Apr 9, 2025	31.37	33.96	31.00	33.75	33.75	5.27%	91,493
Apr 8, 2025	33.56	33.56	31.91	32.06	32.06	-4.32%	19,055
Apr 7, 2025	33.15	34.82	32.97	33.51	33.51	-1.61%	88,272
Apr 4, 2025	33.75	34.12	33.00	34.06	34.06	-5.13%	23,886
Apr 3, 2025	35.90	36.16	35.75	35.90	35.90	-6.41%	23,063
Apr 2, 2025	38.02	38.43	37.84	38.36	38.36	0.46%	4,040
Apr 1, 2025	38.28	38.48	38.19	38.19	38.19	-0.05%	1,949
Mar 31, 2025	37.73	38.23	37.73	38.21	38.21	2.81%	3,676
Mar 28, 2025	37.47	37.47	37.12	37.16	37.16	-1.24%	13,017
Mar 27, 2025	37.65	37.65	37.60	37.63	37.63	0.24%	1,261
Mar 26, 2025	37.49	37.68	37.49	37.54	37.54	0.73%	2,194
Mar 25, 2025	37.28	37.39	37.13	37.27	37.27	-0.06%	8,372
Mar 24, 2025	36.94	37.31	36.94	37.29	37.29	1.33%	8,201
Mar 21, 2025	36.84	36.91	36.79	36.80	36.80	-0.38%	13,120
Mar 20, 2025	36.58	36.94	36.58	36.94	36.94	1.66%	45,410