United Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.85	18.05	17.55	17.55	-	-2.77%	1,449,601
Jun 4, 2026	18.40	18.80	18.05	18.05	18.05	-2.96%	15,195,990
Jun 3, 2026	18.25	18.80	17.85	18.60	18.60	2.20%	24,389,200
Jun 2, 2026	18.50	18.50	17.50	18.20	18.20	-1.62%	25,933,260
Jun 1, 2026	18.40	18.90	18.00	18.50	18.50	0.82%	20,929,809
May 29, 2026	18.65	18.65	18.10	18.35	18.35	0.55%	16,566,420
May 28, 2026	19.00	19.70	18.20	18.25	18.25	-4.45%	29,399,181
May 27, 2026	19.20	19.50	18.40	19.10	19.10	1.06%	29,166,482
May 26, 2026	20.10	20.75	18.65	18.90	18.90	-2.33%	43,255,955
May 25, 2026	18.75	19.65	18.15	19.35	19.35	6.03%	40,449,010
May 22, 2026	17.55	18.45	17.20	18.25	18.25	4.58%	29,282,073
May 21, 2026	17.40	17.75	17.15	17.45	17.45	-0.57%	22,842,310
May 20, 2026	18.65	18.80	17.35	17.55	17.55	-8.83%	52,538,195
May 19, 2026	17.50	19.25	17.45	19.25	19.25	10.00%	68,886,114
May 18, 2026	17.45	17.85	17.15	17.50	17.50	2.94%	13,387,947
May 15, 2026	17.80	18.00	17.00	17.00	17.00	-3.95%	18,313,270
May 14, 2026	18.25	18.25	17.55	17.70	17.70	-3.01%	24,836,360
May 13, 2026	17.25	18.60	16.80	18.25	18.25	5.49%	37,707,650
May 12, 2026	17.75	18.35	17.25	17.30	17.30	1.76%	18,718,670
May 11, 2026	17.45	17.45	16.70	17.00	17.00	-2.58%	20,778,050
May 8, 2026	17.40	18.30	16.80	17.45	17.45	1.45%	57,284,480
May 7, 2026	15.65	17.20	15.30	17.20	17.20	9.90%	34,205,720
May 6, 2026	15.75	16.60	15.50	15.65	15.65	0.97%	22,315,720
May 5, 2026	15.55	15.80	15.10	15.50	15.50	0.65%	13,871,330
May 4, 2026	16.00	16.00	15.35	15.40	15.40	-3.75%	23,242,680
Apr 30, 2026	15.20	16.25	14.50	16.00	16.00	5.61%	27,163,880
Apr 29, 2026	14.80	15.50	14.60	15.15	15.15	2.71%	18,022,640
Apr 28, 2026	15.20	15.20	14.65	14.75	14.75	-3.28%	13,781,090
Apr 27, 2026	15.10	16.15	14.40	15.25	15.25	0.99%	23,026,390
Apr 24, 2026	15.60	15.65	14.80	15.10	15.10	-3.51%	19,811,440
Apr 23, 2026	16.45	16.50	15.00	15.65	15.65	-2.80%	30,195,300
Apr 22, 2026	16.90	16.90	16.00	16.10	16.10	-4.45%	27,254,170
Apr 21, 2026	17.40	17.70	16.55	16.85	16.85	-2.03%	21,279,540
Apr 20, 2026	18.55	18.55	17.20	17.20	17.20	-6.01%	35,648,670
Apr 17, 2026	19.00	19.10	17.65	18.30	18.30	-1.35%	65,873,480
Apr 16, 2026	16.85	18.55	16.75	18.55	18.55	9.76%	47,111,740
Apr 15, 2026	14.30	16.90	14.30	16.90	16.90	9.74%	48,189,130
Apr 14, 2026	15.40	15.40	15.40	15.40	15.40	-9.94%	20,775,850
Apr 13, 2026	17.10	17.10	17.10	17.10	17.10	-10.00%	21,191,100
Apr 10, 2026	20.35	20.65	18.40	19.00	19.00	-5.94%	52,393,670
Apr 9, 2026	21.25	21.25	20.15	20.20	20.20	-5.16%	24,289,930
Apr 8, 2026	20.60	21.80	20.60	21.30	21.30	6.23%	22,745,060
Apr 7, 2026	21.00	21.20	20.00	20.05	20.05	-2.43%	21,854,570
Apr 2, 2026	21.35	21.55	20.10	20.55	20.55	-3.52%	28,675,650
Apr 1, 2026	22.70	22.70	21.25	21.30	21.30	0.24%	21,878,000
Mar 31, 2026	21.90	23.25	20.90	21.25	21.25	-3.41%	30,967,000
Mar 30, 2026	21.80	22.75	21.20	22.00	22.00	-5.38%	27,446,290
Mar 27, 2026	23.30	24.25	22.50	23.25	23.25	-7.00%	73,539,680
Mar 26, 2026	25.00	25.00	24.15	25.00	25.00	9.89%	40,045,390
Mar 25, 2026	21.45	22.75	20.75	22.75	22.75	9.90%	25,267,280