United States Cellular Corporation (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
20.29
-0.62 (-2.97%)
Aug 8, 2025, 10:29 AM - Market open
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.90 | 21.90 | 20.90 | 20.91 | 20.91 | -4.52% | 40,499 |
| Aug 6, 2025 | 21.98 | 22.00 | 21.82 | 21.90 | 21.90 | -0.41% | 10,737 |
| Aug 5, 2025 | 22.05 | 22.11 | 21.75 | 21.99 | 21.99 | -0.05% | 21,429 |
| Aug 4, 2025 | 22.10 | 22.27 | 21.93 | 22.00 | 22.00 | -0.45% | 20,266 |
| Aug 1, 2025 | 22.11 | 22.35 | 22.09 | 22.10 | 22.10 | -0.32% | 15,410 |
| Jul 31, 2025 | 21.48 | 22.29 | 21.44 | 22.17 | 22.17 | 2.40% | 65,031 |
| Jul 30, 2025 | 21.55 | 21.72 | 21.40 | 21.65 | 21.65 | 0.60% | 19,777 |
| Jul 29, 2025 | 21.85 | 22.32 | 21.43 | 21.52 | 21.52 | -1.91% | 73,573 |
| Jul 28, 2025 | 21.58 | 21.94 | 21.55 | 21.94 | 21.94 | 1.67% | 16,203 |
| Jul 25, 2025 | 21.53 | 21.65 | 21.25 | 21.58 | 21.58 | 0.42% | 24,151 |
| Jul 24, 2025 | 21.44 | 21.49 | 21.44 | 21.49 | 21.49 | 0.23% | 54,677 |
| Jul 23, 2025 | 21.25 | 21.44 | 21.24 | 21.44 | 21.44 | 0.85% | 53,779 |
| Jul 22, 2025 | 21.24 | 21.26 | 21.23 | 21.26 | 21.26 | 0.14% | 3,899 |
| Jul 21, 2025 | 21.36 | 21.44 | 21.21 | 21.23 | 21.23 | -0.70% | 18,375 |
| Jul 18, 2025 | 21.40 | 21.41 | 21.36 | 21.38 | 21.38 | 0.38% | 4,143 |
| Jul 17, 2025 | 21.22 | 21.32 | 21.22 | 21.30 | 21.30 | -0.05% | 4,293 |
| Jul 16, 2025 | 21.40 | 21.40 | 21.21 | 21.31 | 21.31 | 0.57% | 12,381 |
| Jul 15, 2025 | 21.30 | 21.34 | 21.12 | 21.19 | 21.19 | -0.56% | 49,401 |
| Jul 14, 2025 | 21.20 | 21.50 | 21.20 | 21.31 | 21.31 | 1.19% | 63,412 |
| Jul 11, 2025 | 21.30 | 22.00 | 21.05 | 21.06 | 21.06 | -1.22% | 44,586 |
| Jul 10, 2025 | 21.34 | 21.40 | 21.26 | 21.32 | 21.32 | -0.37% | 24,316 |
| Jul 9, 2025 | 21.21 | 21.45 | 21.21 | 21.40 | 21.40 | 0.47% | 36,590 |
| Jul 8, 2025 | 21.18 | 21.30 | 21.18 | 21.30 | 21.30 | 0.14% | 4,837 |
| Jul 7, 2025 | 21.14 | 21.29 | 21.14 | 21.27 | 21.27 | 0.33% | 9,540 |
| Jul 3, 2025 | 20.98 | 21.27 | 20.97 | 21.20 | 21.20 | 1.39% | 6,668 |
| Jul 2, 2025 | 20.35 | 20.95 | 20.35 | 20.91 | 20.91 | 3.93% | 49,673 |
| Jul 1, 2025 | 20.51 | 20.51 | 20.01 | 20.12 | 20.12 | -1.95% | 10,273 |
| Jun 30, 2025 | 20.71 | 20.74 | 20.52 | 20.52 | 20.52 | -1.06% | 73,183 |
| Jun 27, 2025 | 20.84 | 20.95 | 20.66 | 20.74 | 20.74 | -0.67% | 40,279 |
| Jun 26, 2025 | 20.74 | 20.90 | 20.74 | 20.88 | 20.88 | 0.92% | 15,453 |
| Jun 25, 2025 | 20.65 | 20.78 | 20.65 | 20.69 | 20.69 | 0.19% | 19,279 |
| Jun 24, 2025 | 20.60 | 20.85 | 20.57 | 20.65 | 20.65 | 0.34% | 18,769 |
| Jun 23, 2025 | 20.69 | 20.69 | 20.41 | 20.58 | 20.58 | -0.34% | 10,366 |
| Jun 20, 2025 | 20.65 | 20.71 | 20.60 | 20.65 | 20.65 | -0.29% | 13,359 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.69 | 20.71 | 20.71 | -0.58% | 4,439 |
| Jun 17, 2025 | 20.80 | 20.89 | 20.76 | 20.83 | 20.83 | -0.10% | 5,852 |
| Jun 16, 2025 | 20.90 | 21.00 | 20.62 | 20.85 | 20.85 | -1.00% | 22,351 |
| Jun 13, 2025 | 21.50 | 21.51 | 20.79 | 21.06 | 21.06 | -2.45% | 36,399 |
| Jun 12, 2025 | 21.70 | 21.70 | 21.56 | 21.59 | 21.59 | -0.55% | 68,391 |
| Jun 11, 2025 | 21.70 | 21.74 | 21.65 | 21.71 | 21.71 | -0.18% | 54,512 |
| Jun 10, 2025 | 21.61 | 21.75 | 21.61 | 21.75 | 21.75 | 0.32% | 84,301 |
| Jun 9, 2025 | 21.65 | 21.72 | 21.58 | 21.68 | 21.68 | - | 76,016 |
| Jun 6, 2025 | 21.75 | 21.75 | 21.64 | 21.68 | 21.68 | -0.32% | 74,610 |
| Jun 5, 2025 | 21.81 | 21.81 | 21.71 | 21.75 | 21.75 | -0.30% | 38,350 |
| Jun 4, 2025 | 21.82 | 22.00 | 21.74 | 21.82 | 21.82 | -0.39% | 67,276 |
| Jun 3, 2025 | 22.00 | 22.08 | 21.90 | 21.90 | 21.90 | -0.23% | 64,989 |
| Jun 2, 2025 | 22.00 | 22.00 | 21.92 | 21.95 | 21.95 | -0.77% | 42,217 |
| May 30, 2025 | 21.79 | 22.16 | 21.66 | 22.12 | 22.12 | 0.45% | 129,552 |
| May 29, 2025 | 22.03 | 22.10 | 21.90 | 22.02 | 21.68 | 0.05% | 44,948 |
| May 28, 2025 | 22.17 | 22.17 | 21.99 | 22.01 | 21.67 | -0.54% | 27,008 |