United Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.80	18.00	17.00	17.00	17.00	-3.95%	18,234,314
May 14, 2026	18.25	18.25	17.55	17.70	17.70	-3.01%	24,836,366
May 13, 2026	17.25	18.60	16.80	18.25	18.25	5.49%	37,707,655
May 12, 2026	17.75	18.35	17.25	17.30	17.30	1.76%	18,718,675
May 11, 2026	17.45	17.45	16.70	17.00	17.00	-2.58%	20,778,055
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%	34,205,727
May 6, 2026	15.75	16.60	15.50	15.65	15.65	0.97%	22,315,727
May 5, 2026	15.55	15.80	15.10	15.50	15.50	0.65%	13,871,335
May 4, 2026	16.00	16.00	15.35	15.40	15.40	-3.75%	23,242,684
Apr 30, 2026	15.20	16.25	14.50	16.00	16.00	5.61%	27,163,887
Apr 29, 2026	14.80	15.50	14.60	15.15	15.15	2.71%	18,022,644
Apr 28, 2026	15.20	15.20	14.65	14.75	14.75	-3.28%	13,781,099
Apr 27, 2026	15.10	16.15	14.40	15.25	15.25	0.99%	23,026,396
Apr 24, 2026	15.60	15.65	14.80	15.10	15.10	-3.51%	19,811,447
Apr 23, 2026	16.45	16.50	15.00	15.65	15.65	-2.80%	30,195,305
Apr 22, 2026	16.90	16.90	16.00	16.10	16.10	-4.45%	27,254,179
Apr 21, 2026	17.40	17.70	16.55	16.85	16.85	-2.03%	21,279,543
Apr 20, 2026	18.55	18.55	17.20	17.20	17.20	-6.01%	35,648,673
Apr 17, 2026	19.00	19.10	17.65	18.30	18.30	-1.35%	65,873,481
Apr 16, 2026	16.85	18.55	16.75	18.55	18.55	9.76%	47,111,743
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%	20,775,857
Apr 13, 2026	17.10	17.10	17.10	17.10	17.10	-10.00%	21,191,103
Apr 10, 2026	20.35	20.65	18.40	19.00	19.00	-5.94%	52,393,676
Apr 9, 2026	21.25	21.25	20.15	20.20	20.20	-5.16%	24,289,934
Apr 8, 2026	20.60	21.80	20.60	21.30	21.30	6.23%	22,745,064
Apr 7, 2026	21.00	21.20	20.00	20.05	20.05	-2.43%	21,854,576
Apr 2, 2026	21.35	21.55	20.10	20.55	20.55	-3.52%	28,675,658
Apr 1, 2026	22.70	22.70	21.25	21.30	21.30	0.24%	21,878,009
Mar 31, 2026	21.90	23.25	20.90	21.25	21.25	-3.41%	30,967,008
Mar 30, 2026	21.80	22.75	21.20	22.00	22.00	-5.38%	27,446,291
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%	40,045,391
Mar 25, 2026	21.45	22.75	20.75	22.75	22.75	9.90%	25,267,284
Mar 24, 2026	22.90	22.90	20.15	20.70	20.70	-3.72%	39,289,963
Mar 23, 2026	21.50	23.00	21.10	21.50	21.50	-6.93%	40,618,305
Mar 20, 2026	24.80	24.80	22.70	23.10	23.10	-4.74%	70,528,948
Mar 19, 2026	24.50	26.20	24.00	24.25	24.25	-5.27%	56,129,053
Mar 18, 2026	27.15	27.70	25.00	25.60	25.60	-4.12%	79,570,267
Mar 17, 2026	26.75	28.00	25.00	26.70	26.70	3.69%	45,597,710
Mar 16, 2026	24.80	25.75	24.35	25.75	25.75	7.29%	39,021,320
Mar 13, 2026	22.70	24.25	22.55	24.00	24.00	1.69%	24,416,063
Mar 12, 2026	23.00	23.90	23.00	23.60	23.60	8.51%	47,635,580
Mar 11, 2026	19.80	21.75	19.80	21.75	21.75	9.85%	19,187,979
Mar 10, 2026	21.35	21.50	19.25	19.80	19.80	-2.46%	28,593,778
Mar 9, 2026	20.30	20.90	20.30	20.30	20.30	-9.98%	30,521,958
Mar 6, 2026	21.50	23.10	21.40	22.55	22.55	-3.01%	29,371,521
Mar 5, 2026	24.00	25.10	21.65	23.25	23.25	-3.33%	83,059,465
Mar 4, 2026	26.05	26.05	24.05	24.05	24.05	-9.93%	29,899,124