Uwharrie Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.70	11.70	11.60	11.70	11.70	-	28,299
May 7, 2026	11.70	11.70	11.70	11.70	11.70	0.43%	100
May 6, 2026	11.65	11.65	11.65	11.65	11.65	-	600
May 5, 2026	11.50	11.65	11.50	11.65	11.65	2.19%	478
May 4, 2026	11.40	11.40	11.40	11.40	11.40	-	200
May 1, 2026	11.40	11.40	11.40	11.40	11.40	-	100
Apr 30, 2026	11.40	11.40	11.40	11.40	11.40	-	100
Apr 29, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	100
Apr 28, 2026	11.50	11.50	11.30	11.30	11.30	-1.74%	400
Apr 27, 2026	11.00	11.50	11.00	11.50	11.50	4.74%	700
Apr 23, 2026	10.98	10.98	10.98	10.98	10.98	-	200
Apr 22, 2026	10.98	10.98	10.98	10.98	10.98	0.27%	100
Apr 21, 2026	11.18	11.18	10.95	10.95	10.95	-	300
Apr 20, 2026	10.95	10.95	10.95	10.95	10.95	2.72%	200
Apr 16, 2026	10.66	10.66	10.66	10.66	10.66	-2.47%	143
Apr 14, 2026	10.66	10.93	10.66	10.93	10.93	2.53%	200
Apr 13, 2026	10.66	10.66	10.59	10.66	10.66	2.50%	985
Apr 8, 2026	10.50	10.50	10.40	10.40	10.40	-0.95%	1,150
Mar 30, 2026	10.50	10.50	10.50	10.50	10.50	1.16%	100
Mar 27, 2026	10.38	10.38	10.38	10.38	10.38	-1.14%	353
Mar 23, 2026	10.50	10.50	10.50	10.50	10.50	1.35%	200
Mar 20, 2026	10.36	10.36	10.36	10.36	10.36	0.29%	554
Mar 19, 2026	10.70	10.70	10.33	10.33	10.33	-4.00%	4,202
Mar 18, 2026	10.76	10.76	10.76	10.76	10.76	-	300
Mar 13, 2026	10.76	10.76	10.76	10.76	10.76	-2.18%	100
Mar 10, 2026	11.00	11.00	11.00	11.00	11.00	-	110
Mar 5, 2026	11.00	11.00	11.00	11.00	11.00	2.23%	300
Feb 27, 2026	10.76	10.76	10.76	10.76	10.76	0.09%	5,258
Feb 20, 2026	10.91	10.98	10.70	10.75	10.75	-1.38%	3,644
Feb 19, 2026	11.23	11.23	10.90	10.90	10.90	-2.94%	20,100
Feb 17, 2026	11.23	11.23	11.23	11.23	11.23	-	189
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