Uwharrie Capital Corp (UWHR)
OTCMKTS · Delayed Price · Currency is USD
11.23
+0.09 (0.81%)
Feb 13, 2026, 10:37 AM EST
Uwharrie Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.24 | 11.24 | 10.85 | 11.23 | 11.23 | 0.15% | 1,250 |
| Feb 12, 2026 | 10.97 | 11.21 | 10.97 | 11.21 | 11.21 | 2.22% | 1,238 |
| Feb 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 164 |
| Feb 10, 2026 | 10.89 | 10.97 | 10.89 | 10.97 | 10.97 | 2.49% | 340 |
| Feb 6, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.10% | 665 |
| Feb 3, 2026 | 10.68 | 10.79 | 10.66 | 10.69 | 10.69 | -2.53% | 2,442 |
| Feb 2, 2026 | 10.96 | 10.97 | 10.35 | 10.97 | 10.97 | 0.64% | 15,791 |
| Jan 28, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.83% | 917 |
| Jan 27, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% | 190 |
| Jan 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.84% | 139 |
| Jan 21, 2026 | 10.50 | 10.84 | 10.25 | 10.84 | 10.84 | 1.98% | 2,595 |
| Jan 20, 2026 | 10.85 | 10.85 | 10.63 | 10.63 | 10.63 | 1.24% | 556 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | 300 |
| Jan 15, 2026 | 10.71 | 10.71 | 10.51 | 10.51 | 10.51 | - | 1,140 |
| Jan 14, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 515 |
| Jan 7, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 500 |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.11% | 600 |
| Dec 31, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | 889 |
| Dec 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 450 |
| Dec 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.78% | 450 |
| Dec 22, 2025 | 10.50 | 10.64 | 10.40 | 10.57 | 10.57 | -0.77% | 2,400 |
| Dec 11, 2025 | 10.65 | 10.65 | 10.46 | 10.65 | 10.65 | 1.43% | 1,039 |
| Dec 10, 2025 | 10.52 | 10.52 | 10.48 | 10.50 | 10.50 | -0.47% | 3,728 |
| Dec 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 934 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 200 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | 166 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 5,643 |
| Nov 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 100 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 8,770 |
| Nov 10, 2025 | 9.75 | 10.02 | 9.75 | 9.75 | 9.75 | -6.58% | 697 |
| Nov 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.46% | 7,335 |
| Nov 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6.30% | 219 |
| Nov 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -5.75% | 1,127 |
| Nov 4, 2025 | 9.85 | 10.47 | 9.85 | 10.47 | 10.47 | 6.21% | 3,584 |
| Nov 3, 2025 | 9.85 | 9.85 | 9.76 | 9.85 | 9.85 | -0.13% | 1,751 |
| Oct 31, 2025 | 10.17 | 10.17 | 9.81 | 9.87 | 9.87 | -3.11% | 2,415 |
| Oct 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 103 |
| Oct 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 206 |
| Oct 28, 2025 | 9.81 | 10.18 | 9.81 | 10.18 | 10.18 | - | 825 |
| Oct 23, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.84% | 103 |
| Oct 22, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 0.49% | 309 |
| Oct 21, 2025 | 9.95 | 10.07 | 9.95 | 9.95 | 9.95 | -0.01% | 1,792 |
| Oct 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.34% | 695 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.67% | 103 |
| Oct 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.19% | 103 |
| Oct 9, 2025 | 10.18 | 10.18 | 9.81 | 9.81 | 9.81 | -2.88% | 515 |
| Oct 2, 2025 | 9.84 | 10.19 | 9.84 | 10.10 | 10.10 | -0.95% | 751 |
| Sep 30, 2025 | 9.85 | 10.43 | 9.85 | 10.19 | 10.19 | 2.04% | 8,008 |
| Sep 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.39% | 103 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.98% | 434 |