Uwharrie Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.50	13.50	13.50	13.50	13.50	-3.37%	759
Oct 30, 2026	13.91	14.01	13.91	13.97	13.97	0.42%	2,102
Oct 27, 2026	13.91	13.91	13.91	13.91	13.91	4.60%	103
Oct 26, 2026	14.01	14.01	13.30	13.30	13.30	-2.21%	5,111
Oct 21, 2026	13.60	13.60	13.60	13.60	13.60	-0.28%	300
Oct 20, 2026	13.60	13.64	13.60	13.64	13.64	0.29%	2,244
Oct 16, 2026	13.60	13.60	13.60	13.60	13.60	-3.71%	412
Oct 14, 2026	14.13	14.13	13.60	14.13	14.13	-1.69%	412
Oct 2, 2026	14.37	14.37	14.37	14.37	14.37	5.71%	183
Oct 1, 2026	14.55	14.55	13.59	13.59	13.59	-0.07%	4,304
Sep 30, 2026	13.60	13.60	13.60	13.60	13.60	-1.77%	2,033
Sep 23, 2026	13.85	13.85	13.85	13.85	13.85	0.09%	515
Sep 21, 2026	14.37	14.37	13.84	13.84	13.83	-3.72%	151,611
Sep 17, 2026	14.36	14.37	14.36	14.37	14.37	2.07%	309
Sep 15, 2026	14.08	14.08	14.08	14.08	14.08	3.57%	208
Sep 9, 2026	13.59	13.59	13.59	13.59	13.59	1.30%	430
Aug 24, 2026	13.42	13.42	13.42	13.42	13.42	-	10,454
Aug 21, 2026	13.42	13.42	13.42	13.42	13.42	-	3,427
Aug 19, 2026	13.42	13.42	13.42	13.42	13.42	0.07%	1,093
Aug 18, 2026	13.41	13.41	13.41	13.41	13.41	-6.56%	300
Aug 17, 2026	13.41	14.35	13.41	14.35	14.35	0.41%	820
Aug 12, 2026	13.27	14.29	13.10	14.29	14.29	7.45%	1,854
Aug 11, 2026	13.30	13.30	13.30	13.30	13.30	0.22%	741
Aug 7, 2026	13.28	13.28	13.27	13.27	13.27	-0.03%	526
Aug 6, 2026	13.28	13.28	13.28	13.28	13.28	0.54%	440
Aug 4, 2026	13.20	13.20	13.20	13.20	13.20	-0.73%	1,215
Aug 3, 2026	13.30	13.30	13.30	13.30	13.30	1.86%	106
Jul 28, 2026	13.05	13.06	12.92	13.06	13.06	0.07%	412
Jul 27, 2026	12.62	13.05	12.62	13.05	13.05	5.73%	984
Jul 24, 2026	12.34	12.43	12.34	12.34	12.34	3.77%	618
Jul 23, 2026	11.89	11.89	11.89	11.89	11.89	-2.39%	956
Jul 22, 2026	12.18	12.18	12.18	12.18	12.18	-0.32%	439
Jul 21, 2026	11.86	12.22	11.86	12.22	12.22	3.03%	206
Jul 20, 2026	11.86	11.86	11.86	11.86	11.86	-	103
Jul 17, 2026	11.86	11.86	11.86	11.86	11.86	0.25%	103
Jul 16, 2026	11.65	11.86	11.65	11.84	11.83	1.75%	824
Jul 15, 2026	11.65	11.65	11.32	11.63	11.63	1.52%	1,178
Jul 14, 2026	11.17	11.65	11.17	11.46	11.46	3.96%	3,844
Jul 13, 2026	11.02	11.02	11.02	11.02	11.02	0.44%	309
Jul 10, 2026	10.87	10.97	10.87	10.97	10.97	1.35%	1,030
Jul 9, 2026	11.17	11.17	10.83	10.83	10.83	-3.46%	4,589
Jul 7, 2026	11.21	11.21	11.21	11.21	11.21	-	307
Jun 30, 2026	11.21	11.21	11.21	11.21	11.21	-	447
Jun 26, 2026	11.30	11.30	11.21	11.21	11.21	-0.77%	1,205
Jun 25, 2026	11.30	11.30	11.30	11.30	11.30	1.39%	294
Jun 23, 2026	11.15	11.15	11.15	11.15	11.15	1.59%	515
Jun 22, 2026	11.03	11.03	10.95	10.97	10.97	-1.57%	620
Jun 18, 2026	11.06	11.15	11.06	11.15	11.15	1.59%	5,871
Jun 16, 2026	10.92	10.97	10.92	10.97	10.97	0.80%	1,099
Jun 11, 2026	10.88	10.88	10.88	10.88	10.88	-2.18%	871