United Corporations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.40	13.65	13.40	13.65	13.65	0.52%	2,236
Jul 17, 2025	13.75	13.75	13.38	13.58	13.58	0.30%	17,930
Jul 16, 2025	13.57	13.57	13.54	13.54	13.54	0.67%	704
Jul 15, 2025	13.45	13.45	13.45	13.45	13.45	-	1,000
Jul 14, 2025	13.47	13.47	13.45	13.45	13.45	-1.10%	41,200
Jul 11, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jul 10, 2025	13.60	13.60	13.60	13.60	13.60	-	2
Jul 9, 2025	13.60	13.60	13.60	13.60	13.60	-	70,000
Jul 8, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jul 7, 2025	13.72	13.72	13.60	13.60	13.60	-	20,000
Jul 4, 2025	13.50	13.60	13.50	13.60	13.60	0.74%	70,000
Jul 3, 2025	13.45	13.51	13.45	13.50	13.50	-0.52%	157,100
Jul 2, 2025	13.57	13.57	13.57	13.57	13.57	-	-
Jun 30, 2025	13.57	13.57	13.57	13.57	13.57	-	-
Jun 27, 2025	13.59	13.72	13.57	13.57	13.57	0.89%	99,100
Jun 26, 2025	13.45	13.48	13.45	13.45	13.45	0.37%	170,000
Jun 25, 2025	13.35	13.46	13.35	13.40	13.40	-1.33%	140,000
Jun 24, 2025	13.58	13.58	13.58	13.58	13.58	-	-
Jun 23, 2025	13.58	13.58	13.58	13.58	13.58	1.27%	10,000
Jun 20, 2025	13.41	13.41	13.41	13.41	13.41	-1.32%	10,000
Jun 19, 2025	13.50	13.59	13.50	13.59	13.59	0.67%	20,000
Jun 18, 2025	13.50	13.50	13.50	13.50	13.50	-	-
Jun 17, 2025	13.50	13.50	13.50	13.50	13.50	-0.07%	20,300
Jun 16, 2025	13.50	13.51	13.50	13.51	13.51	-	32,600
Jun 13, 2025	13.51	13.51	13.51	13.51	13.38	-0.52%	2,000
Jun 12, 2025	13.50	13.58	13.50	13.58	13.46	0.59%	11,020
Jun 11, 2025	13.50	13.50	13.50	13.50	13.38	0.82%	1,000
Jun 10, 2025	13.39	13.39	13.39	13.39	13.27	0.30%	6,000
Jun 9, 2025	13.43	13.48	13.35	13.35	13.23	-0.60%	30,000
Jun 6, 2025	13.40	13.43	13.40	13.43	13.30	0.22%	7,000
Jun 5, 2025	13.35	13.40	13.35	13.40	13.28	0.68%	7,000
Jun 4, 2025	13.20	13.32	13.20	13.31	13.19	-0.30%	3,000
Jun 3, 2025	13.45	13.45	13.28	13.35	13.23	-0.60%	39,000
Jun 2, 2025	13.50	13.53	13.43	13.43	13.31	0.37%	6,000
May 30, 2025	13.40	13.40	13.38	13.38	13.25	0.22%	12,000
May 29, 2025	13.35	13.35	13.35	13.35	13.23	1.14%	7,000
May 28, 2025	13.35	13.35	13.17	13.20	13.08	-1.49%	12,000
May 27, 2025	13.39	13.53	13.39	13.40	13.28	-0.37%	14,000
May 26, 2025	13.35	13.55	13.35	13.45	13.33	2.13%	8,310
May 23, 2025	13.17	13.17	13.17	13.17	13.05	-	-
May 22, 2025	13.17	13.17	13.17	13.17	13.05	-	-
May 21, 2025	13.17	13.17	13.17	13.17	13.05	-	-
May 20, 2025	13.30	13.30	13.17	13.17	13.05	-0.98%	26,000
May 16, 2025	13.19	13.30	13.19	13.30	13.30	2.31%	48,010
May 15, 2025	13.16	13.20	13.00	13.00	13.00	-	42,250
May 14, 2025	12.95	13.00	12.95	13.00	13.00	1.17%	14,000
May 13, 2025	12.74	12.85	12.74	12.85	12.85	1.90%	13,120
May 12, 2025	12.50	12.70	12.50	12.61	12.61	1.69%	18,000
May 9, 2025	12.40	12.40	12.40	12.40	12.40	2.48%	1,000
May 8, 2025	12.10	12.10	12.10	12.10	12.10	-	-