Uwharrie Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.50	12.00	11.50	11.80	11.80	3.96%	3,733
Jul 13, 2026	11.35	11.35	11.35	11.35	11.35	0.44%	300
Jul 10, 2026	11.20	11.30	11.20	11.30	11.30	1.35%	1,000
Jul 9, 2026	11.50	11.50	11.15	11.15	11.15	-3.46%	4,456
Jul 7, 2026	11.55	11.55	11.55	11.55	11.55	-	299
Jun 30, 2026	11.55	11.55	11.55	11.55	11.55	-	434
Jun 26, 2026	11.64	11.64	11.55	11.55	11.55	-0.77%	1,170
Jun 25, 2026	11.64	11.64	11.64	11.64	11.64	1.39%	286
Jun 23, 2026	11.48	11.48	11.48	11.48	11.48	1.59%	500
Jun 22, 2026	11.37	11.37	11.27	11.30	11.30	-1.57%	602
Jun 18, 2026	11.39	11.48	11.39	11.48	11.48	1.59%	5,700
Jun 16, 2026	11.25	11.30	11.25	11.30	11.30	0.80%	1,067
Jun 11, 2026	11.21	11.21	11.21	11.21	11.21	-2.18%	846
Jun 4, 2026	11.46	11.46	11.46	11.46	11.46	2.60%	459
Jun 3, 2026	11.17	11.17	11.17	11.17	11.17	0.09%	1,196
Jun 2, 2026	11.21	11.36	11.16	11.16	11.16	-2.79%	1,500
May 29, 2026	11.30	11.48	11.21	11.48	11.48	-0.17%	1,867
May 28, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	300
May 26, 2026	11.40	11.40	11.30	11.30	11.30	-	855
May 19, 2026	11.35	11.35	11.30	11.30	11.30	-3.42%	3,331
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