United Corporations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	14.11	14.11	13.85	14.01	14.01	-0.14%	11,989
Aug 8, 2025	14.01	14.03	13.97	14.03	14.03	-1.89%	8,900
Aug 7, 2025	14.10	14.72	13.89	14.30	14.30	1.13%	45,100
Aug 6, 2025	14.01	14.30	14.00	14.14	14.14	1.43%	15,500
Aug 5, 2025	14.25	14.25	13.53	13.94	13.94	-1.76%	10,241
Aug 1, 2025	14.19	14.19	14.09	14.19	14.16	-0.77%	717
Jul 31, 2025	14.17	14.32	14.00	14.30	14.27	2.58%	14,000
Jul 30, 2025	14.19	14.20	13.90	13.94	13.91	-0.43%	14,800
Jul 29, 2025	14.06	14.06	13.98	14.00	13.97	1.08%	7,000
Jul 28, 2025	14.20	14.20	13.85	13.85	13.82	-0.22%	800
Jul 25, 2025	13.90	14.00	13.85	13.88	13.85	-0.86%	4,300
Jul 24, 2025	13.86	14.00	13.86	14.00	13.97	1.01%	2,700
Jul 23, 2025	14.00	14.00	13.85	13.86	13.83	1.17%	19,800
Jul 22, 2025	13.70	13.70	13.70	13.70	13.67	-	2,930
Jul 21, 2025	13.64	13.96	13.53	13.70	13.67	0.37%	6,600
Jul 18, 2025	13.40	13.65	13.40	13.65	13.62	0.52%	2,236
Jul 17, 2025	13.75	13.75	13.38	13.58	13.55	0.30%	17,930
Jul 16, 2025	13.57	13.57	13.54	13.54	13.51	0.67%	704
Jul 15, 2025	13.45	13.45	13.45	13.45	13.42	-	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	13.57	-	-
Jul 10, 2025	13.60	13.60	13.60	13.60	13.57	-	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	13.57	-	-
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	13.39	-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	13.31	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	13.26	0.22%	12,000