United States Cellular Corporation (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
20.74
-0.14 (-0.67%)
Jun 27, 2025, 4:00 PM - Market closed
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 21.98 | 22.13 | 21.92 | 22.13 | 21.79 | 1.19% | 18,234 |
| May 23, 2025 | 21.75 | 21.95 | 21.72 | 21.87 | 21.53 | 0.83% | 35,747 |
| May 22, 2025 | 21.77 | 21.84 | 21.62 | 21.69 | 21.35 | -0.91% | 109,026 |
| May 21, 2025 | 21.93 | 22.35 | 21.89 | 21.89 | 21.55 | -0.95% | 124,006 |
| May 20, 2025 | 22.07 | 22.22 | 21.89 | 22.10 | 21.76 | 0.05% | 26,593 |
| May 19, 2025 | 21.82 | 22.13 | 21.82 | 22.09 | 21.75 | 0.50% | 9,664 |
| May 16, 2025 | 21.77 | 21.99 | 21.77 | 21.98 | 21.64 | 1.06% | 29,398 |
| May 15, 2025 | 21.80 | 21.84 | 21.71 | 21.75 | 21.41 | 0.09% | 12,950 |
| May 14, 2025 | 21.85 | 21.95 | 21.72 | 21.73 | 21.39 | -0.55% | 17,576 |
| May 13, 2025 | 21.88 | 21.88 | 21.71 | 21.85 | 21.51 | -0.14% | 7,749 |
| May 12, 2025 | 21.90 | 21.93 | 21.85 | 21.88 | 21.54 | 0.51% | 17,940 |
| May 9, 2025 | 21.79 | 21.82 | 21.71 | 21.77 | 21.43 | -0.14% | 12,517 |
| May 8, 2025 | 21.92 | 21.92 | 21.80 | 21.80 | 21.46 | -0.68% | 16,625 |
| May 7, 2025 | 22.03 | 22.06 | 21.86 | 21.95 | 21.61 | -0.50% | 123,271 |
| May 6, 2025 | 21.77 | 22.12 | 21.77 | 22.06 | 21.72 | 0.36% | 20,548 |
| May 5, 2025 | 22.00 | 22.15 | 21.82 | 21.98 | 21.64 | -0.23% | 47,596 |
| May 2, 2025 | 21.94 | 22.19 | 21.90 | 22.03 | 21.69 | 0.82% | 19,527 |
| May 1, 2025 | 21.95 | 22.11 | 21.82 | 21.85 | 21.51 | -0.50% | 28,967 |
| Apr 30, 2025 | 21.63 | 22.20 | 21.61 | 21.96 | 21.62 | 0.87% | 37,009 |
| Apr 29, 2025 | 22.07 | 22.07 | 21.77 | 21.77 | 21.43 | -1.05% | 35,643 |
| Apr 28, 2025 | 21.76 | 22.11 | 21.75 | 22.00 | 21.66 | 1.01% | 38,387 |
| Apr 25, 2025 | 21.79 | 21.86 | 21.62 | 21.78 | 21.44 | 0.14% | 22,534 |
| Apr 24, 2025 | 21.50 | 21.82 | 21.50 | 21.75 | 21.41 | 1.02% | 34,405 |
| Apr 23, 2025 | 21.29 | 21.65 | 21.29 | 21.53 | 21.19 | 1.65% | 12,471 |
| Apr 22, 2025 | 20.90 | 21.30 | 20.89 | 21.18 | 20.85 | 1.34% | 65,386 |
| Apr 21, 2025 | 20.72 | 20.96 | 20.72 | 20.90 | 20.57 | 0.19% | 17,160 |
| Apr 17, 2025 | 20.89 | 20.98 | 20.82 | 20.86 | 20.53 | -0.57% | 9,015 |
| Apr 16, 2025 | 20.90 | 21.04 | 20.77 | 20.98 | 20.65 | -0.10% | 8,402 |
| Apr 15, 2025 | 21.08 | 21.17 | 20.93 | 21.00 | 20.67 | -0.94% | 37,294 |
| Apr 14, 2025 | 20.74 | 21.21 | 20.74 | 21.20 | 20.87 | 2.17% | 44,138 |
| Apr 11, 2025 | 20.75 | 20.79 | 20.44 | 20.75 | 20.43 | - | 35,940 |
| Apr 10, 2025 | 20.93 | 21.00 | 20.71 | 20.75 | 20.43 | -1.80% | 83,365 |
| Apr 9, 2025 | 20.25 | 21.27 | 20.25 | 21.13 | 20.80 | 2.47% | 30,800 |
| Apr 8, 2025 | 20.43 | 20.62 | 20.30 | 20.62 | 20.30 | 1.73% | 38,042 |