UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.00	44.34	44.00	44.27	44.27	0.91%	2,128
Feb 20, 2025	43.87	43.96	43.84	43.87	43.87	0.29%	3,632
Feb 19, 2025	43.67	43.81	43.66	43.74	43.74	0.10%	3,192
Feb 18, 2025	44.02	44.02	43.70	43.70	43.70	-0.91%	3,916
Feb 14, 2025	44.11	44.26	44.08	44.10	44.10	0.59%	5,799
Feb 13, 2025	43.65	43.84	43.65	43.84	43.84	1.29%	2,562
Feb 12, 2025	43.30	43.34	43.16	43.28	43.28	-1.16%	4,280
Feb 11, 2025	43.85	43.85	43.78	43.79	43.79	-0.59%	3,939
Feb 10, 2025	44.17	44.19	43.99	44.05	44.05	-0.11%	3,977
Feb 7, 2025	44.06	44.13	43.99	44.10	44.10	-0.56%	3,605
Feb 6, 2025	44.35	44.42	44.23	44.35	44.35	0.07%	3,027
Feb 5, 2025	44.14	44.40	44.14	44.32	44.32	1.28%	3,076
Feb 4, 2025	43.44	43.77	43.43	43.76	43.76	0.27%	4,942
Feb 3, 2025	43.83	44.00	43.33	43.64	43.64	0.17%	10,735
Jan 31, 2025	43.87	43.92	43.48	43.57	43.41	-0.51%	3,634
Jan 30, 2025	43.82	43.82	43.75	43.79	43.63	0.39%	1,274
Jan 29, 2025	43.78	43.78	43.47	43.62	43.46	-0.07%	2,592
Jan 28, 2025	43.59	43.69	43.48	43.65	43.49	-0.27%	1,336
Jan 27, 2025	43.63	43.77	43.63	43.77	43.61	1.21%	1,155
Jan 24, 2025	43.22	43.29	43.21	43.25	43.09	0.27%	1,918
Jan 23, 2025	43.10	43.16	43.04	43.13	42.97	-0.55%	7,150
Jan 22, 2025	43.27	43.42	43.27	43.37	43.21	-0.31%	2,855
Jan 21, 2025	43.42	43.59	43.42	43.50	43.34	0.67%	2,028
Jan 17, 2025	43.23	43.23	43.21	43.21	43.05	0.08%	5,025
Jan 16, 2025	43.03	43.21	43.03	43.18	43.02	0.31%	1,568
Jan 15, 2025	43.10	43.13	42.95	43.04	42.88	1.51%	2,611
Jan 14, 2025	42.41	42.41	42.32	42.40	42.24	-0.14%	3,466
Jan 13, 2025	42.46	42.54	42.42	42.46	42.30	-0.19%	5,627
Jan 10, 2025	42.53	42.67	42.53	42.54	42.38	-0.75%	6,474
Jan 8, 2025	42.62	42.91	42.62	42.86	42.70	0.14%	2,869
Jan 7, 2025	43.08	43.08	42.74	42.80	42.64	-0.86%	6,145
Jan 6, 2025	43.20	43.20	43.16	43.17	43.01	-0.30%	3,158
Jan 3, 2025	43.35	43.38	43.30	43.30	43.14	-0.28%	1,993
Jan 2, 2025	43.53	43.53	43.28	43.42	43.26	0.01%	2,261
Dec 31, 2024	43.41	43.41	43.26	43.41	43.25	-0.17%	4,878
Dec 30, 2024	43.49	43.51	43.43	43.49	43.33	0.42%	5,374
Dec 27, 2024	43.49	43.51	43.31	43.31	42.99	-0.69%	43,730
Dec 26, 2024	43.58	43.61	43.58	43.61	43.29	0.05%	348
Dec 24, 2024	43.31	43.59	43.31	43.59	43.27	0.21%	1,101
Dec 23, 2024	43.60	43.61	43.50	43.50	43.18	-0.62%	2,325
Dec 20, 2024	43.82	43.92	43.77	43.77	43.45	0.32%	5,575
Dec 19, 2024	43.65	43.82	43.50	43.63	43.31	-0.82%	7,046
Dec 18, 2024	44.43	44.43	43.99	43.99	43.67	-1.19%	780
Dec 17, 2024	44.60	44.66	44.52	44.52	44.19	0.07%	1,764
Dec 16, 2024	44.38	44.51	44.38	44.49	44.16	0.20%	1,073
Dec 13, 2024	44.64	44.64	44.40	44.40	44.07	-0.85%	2,729
Dec 12, 2024	44.78	44.78	44.78	44.78	44.45	-0.86%	118
Dec 11, 2024	45.31	45.31	45.16	45.17	44.84	-0.71%	2,007
Dec 10, 2024	45.45	45.54	45.45	45.49	45.16	-0.42%	1,768
Dec 9, 2024	45.85	45.85	45.68	45.68	45.35	-0.61%	3,247
Dec 6, 2024	46.08	46.08	45.85	45.96	45.62	0.24%	8,262
Dec 5, 2024	45.71	46.01	45.71	45.85	45.51	0.13%	15,293
Dec 4, 2024	45.79	45.79	45.79	45.79	45.45	0.84%	92
Dec 3, 2024	45.65	45.65	45.41	45.41	45.08	-0.62%	353
Dec 2, 2024	45.79	45.79	45.68	45.69	45.36	-0.19%	573
Nov 29, 2024	45.78	45.78	45.78	45.78	45.29	0.78%	83
Nov 27, 2024	45.47	45.53	45.41	45.43	44.94	0.50%	1,499
Nov 26, 2024	45.12	45.20	45.12	45.20	44.72	-0.24%	536
Nov 25, 2024	45.18	45.31	45.07	45.31	44.83	1.93%	1,085
Nov 22, 2024	44.50	44.50	44.45	44.45	43.98	-	923
Nov 21, 2024	44.43	44.45	44.43	44.45	43.98	-0.11%	438
Nov 20, 2024	44.50	44.62	44.47	44.50	44.03	-0.30%	2,179
Nov 19, 2024	44.64	44.73	44.63	44.63	44.16	0.36%	2,724
Nov 18, 2024	44.47	44.47	44.47	44.47	44.00	0.27%	166
Nov 15, 2024	44.20	44.35	44.20	44.35	43.88	-0.16%	1,093
Nov 14, 2024	44.50	44.52	44.42	44.42	43.95	0.27%	376
Nov 13, 2024	44.72	44.74	44.24	44.30	43.83	-0.38%	1,761
Nov 12, 2024	44.46	44.51	44.46	44.47	44.00	-1.37%	2,222
Nov 11, 2024	45.03	45.09	45.01	45.09	44.61	-0.25%	2,359
Nov 8, 2024	45.07	45.25	45.07	45.20	44.72	0.86%	1,836
Nov 7, 2024	44.64	44.86	44.64	44.82	44.34	1.07%	637
Nov 6, 2024	44.11	44.40	44.11	44.34	43.87	-1.88%	5,523
Nov 5, 2024	44.87	45.23	44.87	45.19	44.71	0.36%	952
Nov 4, 2024	45.09	45.10	45.02	45.03	44.55	1.25%	3,325
Nov 1, 2024	45.12	45.12	44.47	44.48	44.00	-1.49%	7,694
Oct 31, 2024	45.21	45.21	45.15	45.15	44.52	0.14%	249
Oct 30, 2024	45.15	45.15	45.09	45.09	44.46	0.15%	572
Oct 29, 2024	44.71	45.02	44.71	45.02	44.39	0.02%	412
Oct 28, 2024	45.01	45.01	45.01	45.01	44.38	-0.35%	164
Oct 25, 2024	45.39	45.39	45.17	45.17	44.54	-0.52%	459
Oct 24, 2024	45.23	45.50	45.16	45.40	44.77	0.52%	2,830
Oct 23, 2024	45.29	45.29	45.13	45.17	44.54	-0.36%	1,990
Oct 22, 2024	45.33	45.36	45.29	45.33	44.70	-	5,967
Oct 21, 2024	45.49	45.49	45.33	45.33	44.70	-1.41%	9,535
Oct 18, 2024	46.09	46.09	45.98	45.98	45.34	0.08%	738
Oct 17, 2024	46.09	46.09	45.94	45.94	45.30	-1.16%	880
Oct 16, 2024	46.48	46.48	46.45	46.48	45.83	0.19%	3,715
Oct 15, 2024	46.28	46.39	46.26	46.39	45.74	1.09%	2,452
Oct 14, 2024	45.63	45.89	45.62	45.89	45.25	-0.13%	1,582
Oct 11, 2024	45.93	46.02	45.93	45.95	45.31	-0.24%	7,446
Oct 10, 2024	45.88	46.06	45.88	46.06	45.42	-0.15%	390
Oct 9, 2024	46.25	46.25	46.08	46.13	45.49	-0.56%	1,631
Oct 8, 2024	46.17	46.39	46.17	46.39	45.74	0.04%	2,029
Oct 7, 2024	46.41	46.48	46.34	46.37	45.72	-0.47%	3,408
Oct 4, 2024	46.68	46.71	46.59	46.59	45.94	-1.21%	2,140
Oct 3, 2024	47.35	47.37	47.14	47.16	46.50	-0.66%	1,234
Oct 2, 2024	47.27	47.53	47.27	47.47	46.81	-0.60%	479,237
Oct 1, 2024	47.99	47.99	47.76	47.76	47.09	-0.17%	1,316
Sep 30, 2024	47.89	47.89	47.67	47.84	47.02	0.01%	1,992
Sep 27, 2024	47.81	48.16	47.81	47.84	47.01	0.41%	25,932