Uwharrie Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.00	14.00	14.00	14.00	14.00	1.30%	418
Aug 24, 2026	13.82	13.82	13.82	13.82	13.82	-	10,150
Aug 21, 2026	13.82	13.82	13.82	13.82	13.82	-	3,328
Aug 19, 2026	13.82	13.82	13.82	13.82	13.82	0.07%	1,062
Aug 18, 2026	13.81	13.81	13.81	13.81	13.81	-6.56%	292
Aug 17, 2026	13.81	14.78	13.81	14.78	14.78	0.41%	797
Aug 12, 2026	13.67	14.72	13.49	14.72	14.72	7.45%	1,800
Aug 11, 2026	13.70	13.70	13.70	13.70	13.70	0.22%	720
Aug 7, 2026	13.68	13.68	13.67	13.67	13.67	-0.03%	511
Aug 6, 2026	13.67	13.67	13.67	13.67	13.67	0.54%	428
Aug 4, 2026	13.60	13.60	13.60	13.60	13.60	-0.73%	1,180
Aug 3, 2026	13.70	13.70	13.70	13.70	13.70	1.86%	103
Jul 28, 2026	13.44	13.45	13.31	13.45	13.45	0.07%	400
Jul 27, 2026	13.00	13.44	13.00	13.44	13.44	5.73%	956
Jul 24, 2026	12.71	12.80	12.71	12.71	12.71	3.77%	600
Jul 23, 2026	12.25	12.25	12.25	12.25	12.25	-2.39%	929
Jul 22, 2026	12.55	12.55	12.55	12.55	12.55	-0.32%	427
Jul 21, 2026	12.22	12.59	12.22	12.59	12.59	3.03%	200
Jul 20, 2026	12.22	12.22	12.22	12.22	12.22	-	100
Jul 17, 2026	12.22	12.22	12.22	12.22	12.22	0.25%	100
Jul 16, 2026	12.00	12.22	12.00	12.19	12.19	1.75%	800
Jul 15, 2026	12.00	12.00	11.66	11.98	11.98	1.52%	1,144
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