UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.50	44.50	44.45	44.45	44.45	-	923
Nov 21, 2024	44.43	44.45	44.43	44.45	44.45	-0.11%	438
Nov 20, 2024	44.50	44.62	44.47	44.50	44.50	-0.30%	2,179
Nov 19, 2024	44.64	44.73	44.63	44.63	44.63	0.36%	2,724
Nov 18, 2024	44.47	44.47	44.47	44.47	44.47	0.27%	166
Nov 15, 2024	44.20	44.35	44.20	44.35	44.35	-0.16%	1,093
Nov 14, 2024	44.50	44.52	44.42	44.42	44.42	0.27%	376
Nov 13, 2024	44.72	44.74	44.24	44.30	44.30	-0.38%	1,761
Nov 12, 2024	44.46	44.51	44.46	44.47	44.47	-1.37%	2,222
Nov 11, 2024	45.03	45.09	45.01	45.09	45.09	-0.25%	2,359
Nov 8, 2024	45.07	45.25	45.07	45.20	45.20	0.86%	1,836
Nov 7, 2024	44.64	44.86	44.64	44.82	44.82	1.07%	637
Nov 6, 2024	44.11	44.40	44.11	44.34	44.34	-1.88%	5,523
Nov 5, 2024	44.87	45.23	44.87	45.19	45.19	0.36%	952
Nov 4, 2024	45.09	45.10	45.02	45.03	45.03	1.25%	3,325
Nov 1, 2024	45.12	45.12	44.47	44.48	44.48	-1.49%	7,694
Oct 31, 2024	45.21	45.21	45.15	45.15	45.00	0.14%	249
Oct 30, 2024	45.15	45.15	45.09	45.09	44.94	0.15%	572
Oct 29, 2024	44.71	45.02	44.71	45.02	44.87	0.02%	412
Oct 28, 2024	45.01	45.01	45.01	45.01	44.86	-0.35%	164
Oct 25, 2024	45.39	45.39	45.17	45.17	45.02	-0.52%	459
Oct 24, 2024	45.23	45.50	45.16	45.40	45.25	0.52%	2,830
Oct 23, 2024	45.29	45.29	45.13	45.17	45.02	-0.36%	1,990
Oct 22, 2024	45.33	45.36	45.29	45.33	45.18	-	5,967
Oct 21, 2024	45.49	45.49	45.33	45.33	45.18	-1.41%	9,535
Oct 18, 2024	46.09	46.09	45.98	45.98	45.82	0.08%	738
Oct 17, 2024	46.09	46.09	45.94	45.94	45.79	-1.16%	880
Oct 16, 2024	46.48	46.48	46.45	46.48	46.32	0.19%	3,715
Oct 15, 2024	46.28	46.39	46.26	46.39	46.23	1.09%	2,452
Oct 14, 2024	45.63	45.89	45.62	45.89	45.74	-0.13%	1,582
Oct 11, 2024	45.93	46.02	45.93	45.95	45.80	-0.24%	7,446
Oct 10, 2024	45.88	46.06	45.88	46.06	45.91	-0.15%	390
Oct 9, 2024	46.25	46.25	46.08	46.13	45.98	-0.56%	1,631
Oct 8, 2024	46.17	46.39	46.17	46.39	46.23	0.04%	2,029
Oct 7, 2024	46.41	46.48	46.34	46.37	46.21	-0.47%	3,408
Oct 4, 2024	46.68	46.71	46.59	46.59	46.43	-1.21%	2,140
Oct 3, 2024	47.35	47.37	47.14	47.16	47.00	-0.66%	1,234
Oct 2, 2024	47.27	47.53	47.27	47.47	47.31	-0.60%	479,237
Oct 1, 2024	47.99	47.99	47.76	47.76	47.60	-0.17%	1,316
Sep 30, 2024	47.89	47.89	47.67	47.84	47.52	0.01%	1,992
Sep 27, 2024	47.81	48.16	47.81	47.84	47.51	0.41%	25,932
Sep 26, 2024	47.55	47.74	47.53	47.64	47.32	0.04%	20,347
Sep 25, 2024	47.74	47.74	47.62	47.62	47.30	-0.61%	1,155
Sep 24, 2024	47.63	47.94	47.63	47.91	47.59	-0.02%	3,235
Sep 23, 2024	47.86	48.05	47.78	47.92	47.60	-0.26%	2,628
Sep 20, 2024	47.98	48.05	47.92	48.05	47.72	-0.05%	725
Sep 19, 2024	47.92	48.07	47.92	48.07	47.75	-0.11%	5,070
Sep 18, 2024	48.35	48.52	48.12	48.12	47.80	-0.92%	6,884
Sep 17, 2024	48.66	48.74	48.56	48.57	48.25	-0.43%	3,553
Sep 16, 2024	48.67	48.80	48.67	48.78	48.45	0.73%	86,396
Sep 13, 2024	48.33	48.49	48.29	48.43	48.10	0.31%	2,539
Sep 12, 2024	48.40	48.40	48.28	48.28	47.96	-0.35%	395
Sep 11, 2024	48.39	48.66	48.37	48.45	48.13	-0.19%	4,143
Sep 10, 2024	48.18	48.54	48.18	48.54	48.22	0.73%	4,935
Sep 9, 2024	48.01	48.19	47.98	48.19	47.87	0.17%	1,132
Sep 6, 2024	48.00	48.37	47.91	48.11	47.79	0.19%	46,562
Sep 5, 2024	47.84	48.02	47.84	48.02	47.70	0.42%	693
Sep 4, 2024	47.37	47.82	47.37	47.82	47.50	1.01%	3,199
Sep 3, 2024	47.22	47.38	47.18	47.34	47.02	1.00%	3,633
Aug 30, 2024	47.28	47.40	46.87	46.87	46.38	-0.81%	5,010
Aug 29, 2024	47.20	47.29	47.13	47.25	46.76	-0.29%	4,045
Aug 28, 2024	47.52	47.52	47.39	47.39	46.90	-0.12%	8,013
Aug 27, 2024	47.28	47.48	47.28	47.45	46.96	-0.23%	75,867
Aug 26, 2024	47.74	47.97	47.54	47.56	47.07	-0.13%	7,963
Aug 23, 2024	47.47	47.69	47.47	47.62	47.13	0.59%	4,731
Aug 22, 2024	47.54	47.54	47.34	47.34	46.85	-0.85%	2,669
Aug 21, 2024	47.69	47.80	47.66	47.75	47.25	0.14%	2,341
Aug 20, 2024	47.62	47.68	47.62	47.68	47.19	0.76%	3,105
Aug 19, 2024	47.45	47.45	47.32	47.32	46.83	0.25%	1,362
Aug 16, 2024	47.13	47.20	47.13	47.20	46.71	0.36%	10,153
Aug 15, 2024	46.76	47.05	46.75	47.03	46.54	-0.82%	20,850
Aug 14, 2024	47.47	47.48	47.41	47.42	46.93	0.35%	5,020
Aug 13, 2024	47.16	47.25	47.16	47.25	46.76	0.75%	520
Aug 12, 2024	46.80	46.97	46.70	46.90	46.41	0.19%	1,876
Aug 9, 2024	46.79	46.81	46.73	46.81	46.33	0.86%	1,459
Aug 8, 2024	46.36	46.43	46.33	46.41	45.93	-0.48%	870
Aug 7, 2024	46.69	46.85	46.56	46.63	46.15	-0.61%	3,934
Aug 6, 2024	47.49	47.57	46.92	46.92	46.43	-1.68%	5,803
Aug 5, 2024	48.13	48.13	47.43	47.72	47.23	0.36%	4,811
Aug 2, 2024	47.12	47.60	47.12	47.55	47.06	2.28%	389,680
Aug 1, 2024	46.37	46.58	46.37	46.49	46.01	0.43%	9,571
Jul 31, 2024	46.12	46.29	46.05	46.29	45.64	1.08%	66,128
Jul 30, 2024	45.74	45.82	45.65	45.79	45.15	0.25%	5,120
Jul 29, 2024	45.72	45.72	45.65	45.68	45.04	0.26%	2,040
Jul 26, 2024	45.52	45.58	45.50	45.56	44.92	0.80%	3,769
Jul 25, 2024	45.17	45.40	45.17	45.20	44.57	0.45%	1,212
Jul 24, 2024	45.42	45.42	44.99	45.00	44.37	-0.73%	44,567
Jul 23, 2024	45.47	45.47	45.31	45.33	44.69	0.07%	6,993
Jul 22, 2024	45.57	45.61	45.19	45.30	44.66	-0.24%	10,940
Jul 19, 2024	45.48	45.48	45.39	45.41	44.77	-0.49%	4,079
Jul 18, 2024	45.76	45.80	45.63	45.64	45.00	-0.60%	4,757
Jul 17, 2024	45.71	45.91	45.71	45.91	45.27	0.17%	1,826
Jul 16, 2024	45.62	45.84	45.62	45.83	45.19	0.95%	2,706
Jul 15, 2024	45.51	45.51	45.37	45.40	44.76	-0.72%	8,001
Jul 12, 2024	45.57	45.74	45.57	45.73	45.09	0.18%	45,596
Jul 11, 2024	45.79	45.79	45.65	45.65	45.01	0.92%	192,803
Jul 10, 2024	45.21	45.24	45.19	45.24	44.60	0.22%	924
Jul 9, 2024	45.14	45.14	45.00	45.14	44.50	-0.32%	4,695
Jul 8, 2024	45.21	45.28	45.19	45.28	44.65	0.13%	571
Jul 5, 2024	45.03	45.27	45.03	45.22	44.59	0.67%	3,426