USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.68	38.68	37.91	37.91	37.91	-2.80%	2,696
Feb 20, 2025	39.01	39.29	39.01	39.01	39.01	0.58%	2,442
Feb 19, 2025	39.13	39.13	38.78	38.78	38.78	0.44%	1,314
Feb 18, 2025	38.48	38.64	38.47	38.61	38.61	1.02%	1,682
Feb 14, 2025	38.22	38.22	38.14	38.22	38.22	-0.18%	670
Feb 13, 2025	37.94	38.34	37.94	38.29	38.29	-0.03%	2,937
Feb 12, 2025	38.73	38.78	38.30	38.30	38.30	-2.20%	20,378
Feb 11, 2025	38.92	39.16	38.92	39.16	39.16	1.30%	800
Feb 10, 2025	38.34	38.67	38.34	38.66	38.66	1.66%	3,084
Feb 7, 2025	37.99	38.12	37.98	38.03	38.03	0.62%	2,232
Feb 6, 2025	38.01	38.04	37.79	37.79	37.79	-0.24%	4,732
Feb 5, 2025	38.15	38.19	37.79	37.89	37.89	-1.55%	3,126
Feb 4, 2025	37.71	38.60	37.70	38.48	38.48	0.55%	34,629
Feb 3, 2025	38.44	38.44	38.27	38.27	38.27	-0.44%	2,907
Jan 31, 2025	38.21	38.58	38.17	38.44	38.44	0.11%	6,333
Jan 30, 2025	38.38	38.61	38.38	38.40	38.40	0.07%	7,266
Jan 29, 2025	38.58	38.58	38.22	38.37	38.37	-0.54%	10,110
Jan 28, 2025	38.68	38.68	38.40	38.58	38.58	0.22%	1,762
Jan 27, 2025	39.00	39.06	38.36	38.50	38.50	-1.80%	2,934
Jan 24, 2025	39.34	39.34	39.08	39.20	39.20	-0.02%	5,030
Jan 23, 2025	39.79	39.81	39.20	39.21	39.21	-0.93%	6,689
Jan 22, 2025	39.53	39.70	39.48	39.58	39.58	-0.20%	17,733
Jan 21, 2025	39.50	39.69	39.44	39.66	39.66	-0.48%	5,039
Jan 17, 2025	39.78	39.96	39.78	39.85	39.85	-0.29%	3,576
Jan 16, 2025	40.03	40.04	39.96	39.97	39.97	-1.39%	9,544
Jan 15, 2025	40.00	40.55	40.00	40.53	40.53	1.90%	8,574
Jan 14, 2025	39.64	39.79	39.56	39.77	39.77	0.36%	1,672
Jan 13, 2025	39.78	39.94	39.62	39.63	39.63	-0.26%	5,802
Jan 10, 2025	40.00	40.11	39.35	39.73	39.73	2.63%	20,352
Jan 8, 2025	38.97	39.03	38.66	38.71	38.71	-0.86%	3,045
Jan 7, 2025	39.05	39.16	39.03	39.05	39.05	0.88%	4,320
Jan 6, 2025	39.02	39.20	38.67	38.71	38.71	-0.44%	9,525
Jan 3, 2025	38.70	38.94	38.70	38.88	38.88	0.93%	5,376
Jan 2, 2025	38.52	38.80	38.51	38.52	38.52	1.32%	5,382
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