Uwharrie Capital Corp (UWHR)
OTCMKTS
· Delayed Price · Currency is USD
9.00
+0.15 (1.69%)
May 19, 2025, 1:01 PM EDT
Uwharrie Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 153 |
| May 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 854 |
| May 15, 2025 | 8.81 | 8.85 | 8.81 | 8.85 | 8.85 | - | 1,000 |
| May 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | 100 |
| May 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 12, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 1,471 |
| May 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 100 |
| May 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 282 |
| May 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 470 |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| May 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 1, 2025 | 8.85 | 8.85 | 8.20 | 8.50 | 8.50 | -3.52% | 9,000 |
| Apr 30, 2025 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | -1.01% | 300 |
| Apr 29, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 215 |
| Apr 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 11 |
| Apr 25, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.32% | 1,200 |
| Apr 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Apr 23, 2025 | 8.70 | 8.70 | 8.34 | 8.34 | 8.34 | -0.12% | 1,249 |
| Apr 22, 2025 | 8.57 | 8.59 | 8.35 | 8.35 | 8.35 | -2.34% | 500 |
| Apr 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | 100 |
| Apr 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | 1,808 |
| Apr 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 48 |
| Apr 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 2, 2025 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | 5.45% | 650 |
| Apr 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,430 |
| Mar 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 24, 2025 | 8.37 | 8.37 | 8.25 | 8.25 | 8.25 | -9.54% | 2,010 |
| Mar 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 20, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 11 |
| Mar 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Mar 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |