United States Cellular Corporation (UZD)
NYSE: UZD · Real-Time Price · USD · Preferred Stock
23.86
+0.26 (1.10%)
May 2, 2025, 4:00 PM EDT - Market closed
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 23.70 | 23.87 | 23.63 | 23.75 | 23.75 | 0.64% | 45,975 |
| May 1, 2025 | 23.54 | 23.74 | 23.43 | 23.60 | 23.60 | - | 16,468 |
| Apr 30, 2025 | 23.52 | 23.70 | 23.45 | 23.60 | 23.60 | 0.13% | 25,850 |
| Apr 29, 2025 | 23.64 | 23.72 | 23.55 | 23.57 | 23.57 | -0.34% | 16,616 |
| Apr 28, 2025 | 23.56 | 23.67 | 23.48 | 23.65 | 23.65 | 0.25% | 20,508 |
| Apr 25, 2025 | 23.57 | 23.63 | 23.45 | 23.59 | 23.59 | - | 7,705 |
| Apr 24, 2025 | 23.52 | 23.77 | 23.39 | 23.59 | 23.59 | 0.21% | 35,024 |
| Apr 23, 2025 | 23.34 | 23.58 | 23.29 | 23.54 | 23.54 | 2.35% | 53,408 |
| Apr 22, 2025 | 22.72 | 23.10 | 22.72 | 23.00 | 23.00 | 1.28% | 31,578 |
| Apr 21, 2025 | 22.61 | 22.79 | 22.00 | 22.71 | 22.71 | -0.22% | 16,007 |
| Apr 17, 2025 | 22.87 | 23.00 | 22.76 | 22.76 | 22.76 | -0.83% | 8,244 |
| Apr 16, 2025 | 22.89 | 23.00 | 22.81 | 22.95 | 22.95 | -0.09% | 26,924 |
| Apr 15, 2025 | 23.03 | 23.05 | 22.85 | 22.97 | 22.97 | -0.52% | 37,657 |
| Apr 14, 2025 | 22.65 | 23.15 | 22.60 | 23.09 | 23.09 | 1.94% | 32,281 |
| Apr 11, 2025 | 22.50 | 22.77 | 22.22 | 22.65 | 22.65 | 0.44% | 46,005 |
| Apr 10, 2025 | 22.85 | 22.85 | 22.53 | 22.55 | 22.55 | -2.21% | 68,582 |
| Apr 9, 2025 | 22.51 | 23.12 | 22.42 | 23.06 | 23.06 | 2.08% | 34,025 |
| Apr 8, 2025 | 22.35 | 22.69 | 22.35 | 22.59 | 22.59 | 1.67% | 58,183 |
| Apr 7, 2025 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | -4.72% | 48,453 |
| Apr 4, 2025 | 23.66 | 23.69 | 23.30 | 23.32 | 23.32 | -1.85% | 98,554 |
| Apr 3, 2025 | 23.63 | 23.83 | 23.63 | 23.76 | 23.76 | -0.34% | 33,205 |
| Apr 2, 2025 | 23.82 | 23.89 | 23.76 | 23.84 | 23.84 | -0.33% | 23,709 |
| Apr 1, 2025 | 23.78 | 23.93 | 23.77 | 23.92 | 23.92 | 0.34% | 71,250 |
| Mar 31, 2025 | 23.67 | 23.86 | 23.60 | 23.84 | 23.84 | 0.25% | 340,436 |
| Mar 28, 2025 | 23.80 | 23.97 | 23.76 | 23.78 | 23.78 | -0.46% | 243,267 |
| Mar 27, 2025 | 23.82 | 23.93 | 23.79 | 23.89 | 23.89 | -0.08% | 70,481 |
| Mar 26, 2025 | 23.92 | 23.95 | 23.85 | 23.91 | 23.91 | -0.21% | 58,650 |
| Mar 25, 2025 | 23.87 | 23.97 | 23.79 | 23.96 | 23.96 | 0.38% | 29,836 |
| Mar 24, 2025 | 23.90 | 23.90 | 23.80 | 23.87 | 23.87 | -0.13% | 15,010 |
| Mar 21, 2025 | 23.81 | 23.94 | 23.65 | 23.90 | 23.90 | 0.34% | 44,936 |
| Mar 20, 2025 | 23.68 | 23.86 | 23.68 | 23.82 | 23.82 | 0.29% | 12,680 |
| Mar 19, 2025 | 23.64 | 23.78 | 23.61 | 23.75 | 23.75 | 0.51% | 25,596 |
| Mar 18, 2025 | 23.71 | 23.76 | 23.62 | 23.63 | 23.63 | -0.71% | 21,726 |
| Mar 17, 2025 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 0.42% | 27,373 |
| Mar 14, 2025 | 23.67 | 23.81 | 23.65 | 23.70 | 23.70 | - | 19,217 |
| Mar 13, 2025 | 23.67 | 23.74 | 23.62 | 23.70 | 23.70 | -0.17% | 17,959 |
| Mar 12, 2025 | 23.70 | 23.83 | 23.62 | 23.74 | 23.74 | 0.17% | 20,705 |
| Mar 11, 2025 | 23.68 | 23.70 | 23.62 | 23.70 | 23.70 | 0.13% | 23,182 |
| Mar 10, 2025 | 23.60 | 23.74 | 23.60 | 23.67 | 23.67 | -0.17% | 39,581 |
| Mar 7, 2025 | 23.77 | 23.82 | 23.68 | 23.71 | 23.71 | -0.38% | 32,769 |
| Mar 6, 2025 | 23.70 | 23.85 | 23.65 | 23.80 | 23.80 | -0.21% | 25,497 |
| Mar 5, 2025 | 23.80 | 23.96 | 23.72 | 23.85 | 23.85 | 0.08% | 38,185 |
| Mar 4, 2025 | 23.91 | 23.95 | 23.79 | 23.83 | 23.83 | -0.08% | 27,601 |
| Mar 3, 2025 | 23.79 | 23.95 | 23.65 | 23.85 | 23.85 | - | 27,106 |
| Feb 28, 2025 | 23.83 | 23.99 | 23.70 | 23.85 | 23.85 | -1.24% | 34,676 |
| Feb 27, 2025 | 23.97 | 24.19 | 23.97 | 24.15 | 23.76 | 0.21% | 29,398 |
| Feb 26, 2025 | 24.08 | 24.15 | 23.98 | 24.10 | 23.71 | -0.08% | 28,438 |
| Feb 25, 2025 | 23.94 | 24.19 | 23.86 | 24.12 | 23.73 | 0.96% | 24,726 |
| Feb 24, 2025 | 23.94 | 23.94 | 23.82 | 23.89 | 23.51 | -0.21% | 21,038 |
| Feb 21, 2025 | 23.78 | 23.94 | 23.78 | 23.94 | 23.55 | 0.67% | 29,290 |