United States Cellular Corporation (UZD)
NYSE: UZD · Real-Time Price · USD · Preferred Stock
24.05
-0.05 (-0.21%)
Jun 6, 2025, 4:00 PM - Market closed
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.04 | 24.07 | 23.98 | 24.05 | 24.05 | -0.21% | 125,917 |
| Jun 5, 2025 | 24.10 | 24.11 | 23.96 | 24.10 | 24.10 | -0.08% | 71,310 |
| Jun 4, 2025 | 24.06 | 24.14 | 23.87 | 24.12 | 24.12 | 0.08% | 97,851 |
| Jun 3, 2025 | 24.10 | 24.14 | 24.03 | 24.10 | 24.10 | - | 47,094 |
| Jun 2, 2025 | 24.11 | 24.11 | 23.93 | 24.10 | 24.10 | -0.33% | 110,794 |
| May 30, 2025 | 23.85 | 24.24 | 23.58 | 24.18 | 24.18 | -0.21% | 129,169 |
| May 29, 2025 | 24.15 | 24.37 | 24.15 | 24.23 | 23.85 | 0.41% | 46,795 |
| May 28, 2025 | 24.10 | 24.20 | 24.07 | 24.13 | 23.75 | -0.21% | 35,589 |
| May 27, 2025 | 24.32 | 24.32 | 24.16 | 24.18 | 23.80 | 0.12% | 38,307 |
| May 23, 2025 | 23.81 | 24.20 | 23.81 | 24.15 | 23.77 | 1.09% | 252,317 |
| May 22, 2025 | 23.95 | 23.95 | 23.68 | 23.89 | 23.51 | -0.21% | 88,384 |
| May 21, 2025 | 23.83 | 24.10 | 23.55 | 23.94 | 23.56 | 0.46% | 278,433 |
| May 20, 2025 | 23.90 | 23.95 | 23.69 | 23.83 | 23.45 | -0.04% | 14,262 |
| May 19, 2025 | 23.84 | 23.89 | 23.75 | 23.84 | 23.46 | -0.33% | 15,507 |
| May 16, 2025 | 23.70 | 23.92 | 23.56 | 23.92 | 23.54 | 0.93% | 37,938 |
| May 15, 2025 | 23.73 | 23.73 | 23.55 | 23.70 | 23.32 | 0.17% | 14,555 |
| May 14, 2025 | 23.69 | 23.77 | 23.60 | 23.66 | 23.28 | -0.17% | 11,993 |
| May 13, 2025 | 23.63 | 23.76 | 23.63 | 23.70 | 23.32 | -0.21% | 9,267 |
| May 12, 2025 | 23.70 | 23.80 | 23.58 | 23.75 | 23.37 | 0.42% | 22,563 |
| May 9, 2025 | 23.62 | 23.66 | 23.61 | 23.65 | 23.27 | -0.21% | 16,744 |
| May 8, 2025 | 23.75 | 23.75 | 23.62 | 23.70 | 23.32 | -0.28% | 41,985 |
| May 7, 2025 | 23.82 | 23.86 | 23.73 | 23.77 | 23.39 | -0.39% | 59,048 |
| May 6, 2025 | 23.62 | 23.86 | 23.50 | 23.86 | 23.48 | 0.76% | 21,646 |
| May 5, 2025 | 23.80 | 23.80 | 23.62 | 23.68 | 23.30 | -0.29% | 5,344 |
| May 2, 2025 | 23.70 | 23.87 | 23.63 | 23.75 | 23.37 | 0.64% | 45,975 |
| May 1, 2025 | 23.54 | 23.74 | 23.43 | 23.60 | 23.23 | - | 16,468 |
| Apr 30, 2025 | 23.52 | 23.70 | 23.45 | 23.60 | 23.23 | 0.13% | 25,850 |
| Apr 29, 2025 | 23.64 | 23.72 | 23.55 | 23.57 | 23.20 | -0.34% | 16,616 |
| Apr 28, 2025 | 23.56 | 23.67 | 23.48 | 23.65 | 23.27 | 0.25% | 20,508 |
| Apr 25, 2025 | 23.57 | 23.63 | 23.45 | 23.59 | 23.22 | - | 7,705 |
| Apr 24, 2025 | 23.52 | 23.77 | 23.39 | 23.59 | 23.22 | 0.21% | 35,024 |
| Apr 23, 2025 | 23.34 | 23.58 | 23.29 | 23.54 | 23.17 | 2.35% | 53,408 |
| Apr 22, 2025 | 22.72 | 23.10 | 22.72 | 23.00 | 22.63 | 1.28% | 31,578 |
| Apr 21, 2025 | 22.61 | 22.79 | 22.00 | 22.71 | 22.35 | -0.22% | 16,007 |
| Apr 17, 2025 | 22.87 | 23.00 | 22.76 | 22.76 | 22.40 | -0.83% | 8,244 |
| Apr 16, 2025 | 22.89 | 23.00 | 22.81 | 22.95 | 22.59 | -0.09% | 26,924 |
| Apr 15, 2025 | 23.03 | 23.05 | 22.85 | 22.97 | 22.61 | -0.52% | 37,657 |
| Apr 14, 2025 | 22.65 | 23.15 | 22.60 | 23.09 | 22.72 | 1.94% | 32,281 |
| Apr 11, 2025 | 22.50 | 22.77 | 22.22 | 22.65 | 22.29 | 0.44% | 46,005 |
| Apr 10, 2025 | 22.85 | 22.85 | 22.53 | 22.55 | 22.19 | -2.21% | 68,582 |
| Apr 9, 2025 | 22.51 | 23.12 | 22.42 | 23.06 | 22.69 | 2.08% | 34,025 |
| Apr 8, 2025 | 22.35 | 22.69 | 22.35 | 22.59 | 22.23 | 1.67% | 58,183 |
| Apr 7, 2025 | 23.00 | 23.00 | 22.22 | 22.22 | 21.87 | -4.72% | 48,453 |
| Apr 4, 2025 | 23.66 | 23.69 | 23.30 | 23.32 | 22.95 | -1.85% | 98,554 |
| Apr 3, 2025 | 23.63 | 23.83 | 23.63 | 23.76 | 23.38 | -0.34% | 33,205 |
| Apr 2, 2025 | 23.82 | 23.89 | 23.76 | 23.84 | 23.46 | -0.33% | 23,709 |
| Apr 1, 2025 | 23.78 | 23.93 | 23.77 | 23.92 | 23.54 | 0.34% | 71,250 |
| Mar 31, 2025 | 23.67 | 23.86 | 23.60 | 23.84 | 23.46 | 0.25% | 340,436 |
| Mar 28, 2025 | 23.80 | 23.97 | 23.76 | 23.78 | 23.40 | -0.46% | 243,267 |
| Mar 27, 2025 | 23.82 | 23.93 | 23.79 | 23.89 | 23.51 | -0.08% | 70,481 |