United Corporations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.04	15.35	15.01	15.01	15.01	-0.86%	4,501
May 22, 2026	14.96	15.20	14.95	15.14	15.14	1.27%	20,421
May 21, 2026	14.77	14.95	14.60	14.95	14.95	1.22%	6,200
May 20, 2026	14.65	14.87	14.50	14.77	14.77	0.54%	21,290
May 19, 2026	14.72	14.72	14.69	14.69	14.69	1.73%	3,627
May 15, 2026	15.00	15.01	14.44	14.44	14.44	-3.73%	4,460
May 14, 2026	14.78	15.19	14.78	15.00	15.00	1.42%	14,025
May 13, 2026	14.50	15.06	14.49	14.79	14.79	1.65%	4,451
May 12, 2026	14.43	14.55	14.43	14.55	14.55	0.83%	2,498
May 11, 2026	14.27	14.45	14.27	14.43	14.43	-0.14%	4,900
May 8, 2026	14.48	14.48	14.45	14.45	14.45	-0.34%	2,978
May 7, 2026	14.50	14.50	14.50	14.50	14.50	-	1,960
May 6, 2026	14.25	14.50	14.25	14.50	14.50	1.83%	6,100
May 5, 2026	14.24	14.24	14.24	14.24	14.24	-0.07%	1,501
May 4, 2026	13.95	14.26	13.92	14.25	14.25	0.14%	3,900
May 1, 2026	14.38	14.38	14.23	14.23	14.23	-0.07%	6,285
Apr 30, 2026	14.04	14.35	14.00	14.35	14.24	2.50%	4,010
Apr 29, 2026	14.21	14.21	14.00	14.00	13.89	0.14%	3,600
Apr 28, 2026	14.49	14.49	13.96	13.98	13.87	-2.65%	24,908
Apr 27, 2026	14.04	14.36	14.04	14.36	14.25	1.41%	6,090
Apr 24, 2026	14.31	14.31	14.00	14.16	14.05	-2.28%	16,709
Apr 23, 2026	14.34	14.52	14.23	14.49	14.38	2.33%	8,727
Apr 22, 2026	14.52	14.52	13.85	14.16	14.05	-1.67%	20,395
Apr 21, 2026	14.32	14.54	14.32	14.40	14.29	-1.71%	6,175
Apr 20, 2026	14.80	14.80	14.65	14.65	14.54	-1.08%	2,001
Apr 17, 2026	14.51	14.82	14.51	14.81	14.70	2.00%	4,700
Apr 16, 2026	14.52	14.64	14.51	14.52	14.41	0.14%	5,600
Apr 15, 2026	14.50	14.50	14.50	14.50	14.39	0.28%	400
Apr 14, 2026	14.35	14.46	14.35	14.46	14.35	1.26%	2,901
Apr 13, 2026	14.25	14.31	14.10	14.28	14.17	0.92%	10,554
Apr 10, 2026	14.30	14.50	14.15	14.15	14.04	-2.41%	10,220
Apr 9, 2026	13.85	14.50	13.85	14.50	14.39	5.84%	9,831
Apr 8, 2026	13.95	13.99	13.70	13.70	13.59	0.37%	3,865
Apr 7, 2026	13.66	13.77	13.65	13.65	13.55	-1.09%	5,501
Apr 6, 2026	13.70	13.80	13.62	13.80	13.69	1.32%	1,880
Apr 2, 2026	13.50	13.74	13.50	13.62	13.52	1.08%	2,700
Apr 1, 2026	13.35	13.50	13.35	13.48	13.37	0.19%	9,200
Mar 31, 2026	13.50	13.50	13.36	13.45	13.35	0.75%	17,401
Mar 30, 2026	13.46	13.46	13.35	13.35	13.25	-1.11%	417
Mar 27, 2026	13.60	13.80	13.50	13.50	13.40	-0.74%	4,300
Mar 26, 2026	13.56	13.99	13.31	13.60	13.50	0.29%	1,422
Mar 25, 2026	13.81	13.81	13.56	13.56	13.46	0.44%	1,811
Mar 24, 2026	13.38	13.50	13.33	13.50	13.40	0.37%	8,500
Mar 23, 2026	13.30	13.48	13.23	13.45	13.35	-	8,600
Mar 20, 2026	13.45	13.45	13.45	13.45	13.35	-0.37%	1,320
Mar 19, 2026	13.60	13.60	13.49	13.50	13.40	-0.59%	6,490
Mar 18, 2026	13.78	13.78	13.58	13.58	13.48	-0.88%	4,720
Mar 17, 2026	13.93	14.00	13.70	13.70	13.59	-0.36%	6,519
Mar 13, 2026	13.85	13.85	13.62	13.75	13.64	-1.65%	5,500
Mar 12, 2026	13.98	13.98	13.98	13.98	13.87	1.30%	200