USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	37.95	38.11	37.95	38.02	38.02	0.88%	8,080
Dec 30, 2024	37.69	37.86	37.59	37.69	37.69	1.18%	5,927
Dec 27, 2024	37.41	37.42	37.22	37.25	37.25	0.62%	1,411
Dec 26, 2024	37.50	37.50	36.99	37.02	37.02	-0.46%	2,542
Dec 24, 2024	37.26	37.26	37.16	37.19	37.19	0.63%	1,426
Dec 23, 2024	36.77	36.96	36.67	36.96	36.96	0.12%	7,527
Dec 20, 2024	36.54	37.03	36.48	36.91	36.91	0.49%	3,999
Dec 19, 2024	37.34	37.36	36.72	36.73	36.73	-0.70%	89,683
Dec 18, 2024	37.39	37.69	36.94	36.99	36.99	-0.45%	8,002
Dec 17, 2024	37.03	37.20	36.91	37.16	37.16	-0.68%	3,215
Dec 16, 2024	37.57	37.61	37.38	37.41	37.41	-0.65%	3,160
Dec 13, 2024	37.46	37.65	37.46	37.65	37.65	0.98%	780
Dec 12, 2024	36.82	37.30	36.82	37.29	37.29	0.09%	2,200
Dec 11, 2024	37.04	37.32	37.04	37.26	37.26	1.91%	7,286
Dec 10, 2024	36.56	36.79	36.50	36.56	36.56	0.19%	2,892
Dec 9, 2024	36.65	36.77	36.49	36.49	36.49	1.28%	1,567
Dec 6, 2024	36.26	36.26	36.00	36.03	36.03	-1.19%	4,957
Dec 5, 2024	36.64	36.78	36.42	36.46	36.46	-0.40%	1,831
Dec 4, 2024	37.27	37.37	36.49	36.61	36.61	-1.53%	15,293
Dec 3, 2024	36.79	37.31	36.79	37.18	37.18	2.25%	1,564
Dec 2, 2024	36.71	36.71	36.24	36.36	36.36	-0.63%	10,900
Nov 29, 2024	36.59	36.59	36.59	36.59	36.59	-	562
Nov 27, 2024	36.60	36.69	36.32	36.59	36.59	0.05%	5,651
Nov 26, 2024	36.96	37.23	36.34	36.57	36.57	-0.57%	15,510
Nov 25, 2024	37.00	37.00	36.66	36.78	36.78	-2.43%	2,068
Nov 22, 2024	37.19	37.77	37.19	37.70	37.70	0.96%	11,652
Nov 21, 2024	37.32	37.34	37.11	37.34	37.34	1.17%	2,525
Nov 20, 2024	37.08	37.12	36.85	36.90	36.90	-0.40%	1,593
Nov 19, 2024	37.13	37.21	36.96	37.05	37.05	0.27%	3,847
Nov 18, 2024	36.47	36.95	36.47	36.95	36.95	3.20%	6,482
Nov 15, 2024	36.23	36.23	35.78	35.81	35.81	-1.77%	3,559
Nov 14, 2024	36.71	36.71	36.28	36.45	36.45	0.66%	5,068
Nov 13, 2024	36.02	36.49	35.88	36.21	36.21	-0.14%	8,919
Nov 12, 2024	36.62	36.73	36.24	36.26	36.26	-0.51%	10,089
Nov 11, 2024	36.53	36.53	36.31	36.45	36.45	-2.34%	10,388
Nov 8, 2024	37.60	37.60	37.20	37.32	37.32	-1.63%	6,985
Nov 7, 2024	37.55	38.22	37.50	37.94	37.94	0.40%	24,316
Nov 6, 2024	37.15	38.08	36.98	37.79	37.79	-0.11%	15,159
Nov 5, 2024	37.90	38.09	37.70	37.83	37.83	0.40%	6,883
Nov 4, 2024	37.54	37.70	37.32	37.68	37.68	2.81%	6,589
Nov 1, 2024	37.29	37.29	36.63	36.65	36.65	-1.29%	12,770
Oct 31, 2024	36.58	37.17	36.58	37.13	37.13	2.01%	10,814
Oct 30, 2024	35.90	36.46	35.90	36.40	36.40	2.19%	2,056
Oct 29, 2024	35.82	35.84	35.41	35.62	35.62	-0.84%	11,522
Oct 28, 2024	35.72	35.99	35.66	35.92	35.92	-4.93%	7,752
Oct 25, 2024	37.77	37.83	37.71	37.78	37.78	1.52%	10,685
Oct 24, 2024	37.28	37.28	36.97	37.22	37.22	-0.35%	753
Oct 23, 2024	37.33	37.55	37.16	37.35	37.35	-0.65%	4,097
Oct 22, 2024	37.19	37.75	37.19	37.60	37.60	2.02%	5,419
Oct 21, 2024	36.94	37.05	36.67	36.85	36.85	1.19%	5,497
Oct 18, 2024	36.50	36.53	36.11	36.42	36.42	-1.31%	6,568
Oct 17, 2024	36.75	36.93	36.44	36.90	36.90	0.25%	9,745
Oct 16, 2024	36.84	36.84	36.54	36.81	36.81	-0.66%	5,671
Oct 15, 2024	36.93	37.08	36.67	37.05	37.05	-3.71%	5,410
Oct 14, 2024	38.58	38.60	38.28	38.48	38.48	-1.54%	7,677
Oct 11, 2024	38.99	39.08	38.97	39.08	39.08	-0.18%	2,868
Oct 10, 2024	38.41	39.26	38.29	39.15	39.15	2.81%	5,966
Oct 9, 2024	37.75	38.08	37.62	38.08	38.08	-1.17%	3,409
Oct 8, 2024	38.92	38.92	38.01	38.53	38.53	-3.41%	11,651
Oct 7, 2024	38.82	39.89	38.82	39.89	39.89	3.80%	28,514
Oct 4, 2024	38.63	38.92	38.38	38.43	38.43	0.03%	24,441
Oct 3, 2024	37.62	38.48	37.52	38.42	38.42	3.45%	27,903
Oct 2, 2024	37.64	37.74	36.70	37.14	37.14	0.57%	11,959
Oct 1, 2024	35.71	37.50	35.71	36.93	36.93	2.78%	29,091
Sep 30, 2024	35.82	36.25	35.72	35.93	35.93	-0.14%	11,339
Sep 27, 2024	35.40	36.00	35.35	35.98	35.98	1.72%	8,321
Sep 26, 2024	35.46	35.77	35.30	35.37	35.37	-3.04%	6,874
Sep 25, 2024	36.88	36.98	36.34	36.48	36.48	-1.86%	22,602
Sep 24, 2024	37.41	37.41	37.05	37.17	37.17	1.31%	2,930
Sep 23, 2024	36.95	37.18	36.26	36.69	36.69	-0.47%	7,553
Sep 20, 2024	36.67	36.87	36.64	36.87	36.87	0.23%	1,965
Sep 19, 2024	36.61	36.96	36.61	36.78	36.78	2.25%	6,015
Sep 18, 2024	36.23	36.50	35.97	35.97	35.97	-1.32%	896
Sep 17, 2024	36.46	36.50	36.38	36.46	36.46	0.95%	1,647
Sep 16, 2024	36.09	36.17	35.85	36.11	36.11	1.30%	4,563
Sep 13, 2024	35.96	36.08	35.38	35.65	35.65	0.01%	8,254
Sep 12, 2024	35.33	35.87	35.09	35.65	35.65	2.25%	3,433
Sep 11, 2024	34.79	35.06	34.47	34.86	34.86	1.13%	4,673
Sep 10, 2024	35.28	35.28	34.01	34.47	34.47	-2.60%	8,499
Sep 9, 2024	35.26	35.54	35.25	35.39	35.39	-0.10%	4,102
Sep 6, 2024	36.19	36.28	35.25	35.43	35.43	-1.52%	4,962
Sep 5, 2024	35.94	36.40	35.86	35.97	35.97	0.65%	18,762
Sep 4, 2024	36.11	36.26	35.70	35.74	35.74	-1.57%	24,499
Sep 3, 2024	36.70	36.70	36.19	36.31	36.31	-3.54%	5,890
Aug 30, 2024	37.65	37.69	37.54	37.64	37.64	-2.45%	3,149
Aug 29, 2024	38.48	38.63	38.48	38.59	38.59	1.56%	1,766
Aug 28, 2024	38.10	38.10	37.93	38.00	38.00	-1.31%	2,114
Aug 27, 2024	39.00	39.01	38.41	38.50	38.50	-1.47%	38,105
Aug 26, 2024	39.24	39.34	39.07	39.07	39.07	1.98%	4,691
Aug 23, 2024	38.01	38.34	38.00	38.32	38.32	2.26%	5,658
Aug 22, 2024	37.43	37.77	37.42	37.47	37.47	0.85%	3,104
Aug 21, 2024	37.77	37.97	36.93	37.15	37.15	-1.22%	11,270
Aug 20, 2024	37.69	37.69	37.61	37.61	37.61	-1.02%	2,223
Aug 19, 2024	38.62	38.63	37.89	38.00	38.00	-1.76%	5,649
Aug 16, 2024	38.71	38.84	38.62	38.68	38.68	-1.37%	7,466
Aug 15, 2024	39.35	39.42	39.18	39.21	39.21	0.98%	5,776
Aug 14, 2024	39.05	39.11	38.73	38.83	38.83	-0.85%	3,372
Aug 13, 2024	39.50	39.50	39.05	39.16	39.16	-1.09%	6,206
Aug 12, 2024	39.10	39.69	39.04	39.60	39.60	2.31%	10,108
Aug 9, 2024	38.42	38.73	38.40	38.70	38.70	0.88%	7,020