United States Cellular Corporation (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
22.00
+0.22 (1.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.76 | 22.11 | 21.75 | 22.00 | 22.00 | 1.01% | 38,387 |
| Apr 25, 2025 | 21.79 | 21.86 | 21.62 | 21.78 | 21.78 | 0.14% | 22,534 |
| Apr 24, 2025 | 21.50 | 21.82 | 21.50 | 21.75 | 21.75 | 1.02% | 34,405 |
| Apr 23, 2025 | 21.29 | 21.65 | 21.29 | 21.53 | 21.53 | 1.65% | 12,471 |
| Apr 22, 2025 | 20.90 | 21.30 | 20.89 | 21.18 | 21.18 | 1.34% | 65,386 |
| Apr 21, 2025 | 20.72 | 20.96 | 20.72 | 20.90 | 20.90 | 0.19% | 17,160 |
| Apr 17, 2025 | 20.89 | 20.98 | 20.82 | 20.86 | 20.86 | -0.57% | 9,015 |
| Apr 16, 2025 | 20.90 | 21.04 | 20.77 | 20.98 | 20.98 | -0.10% | 8,402 |
| Apr 15, 2025 | 21.08 | 21.17 | 20.93 | 21.00 | 21.00 | -0.94% | 37,294 |
| Apr 14, 2025 | 20.74 | 21.21 | 20.74 | 21.20 | 21.20 | 2.17% | 44,138 |
| Apr 11, 2025 | 20.75 | 20.79 | 20.44 | 20.75 | 20.75 | - | 35,940 |
| Apr 10, 2025 | 20.93 | 21.00 | 20.71 | 20.75 | 20.75 | -1.80% | 83,365 |
| Apr 9, 2025 | 20.25 | 21.27 | 20.25 | 21.13 | 21.13 | 2.47% | 30,800 |
| Apr 8, 2025 | 20.43 | 20.62 | 20.30 | 20.62 | 20.62 | 1.73% | 38,042 |
| Apr 7, 2025 | 21.12 | 21.12 | 20.25 | 20.27 | 20.27 | -5.24% | 38,570 |
| Apr 4, 2025 | 21.92 | 21.92 | 21.23 | 21.39 | 21.39 | -2.46% | 100,075 |
| Apr 3, 2025 | 22.11 | 22.19 | 21.85 | 21.93 | 21.93 | -1.84% | 51,227 |
| Apr 2, 2025 | 22.13 | 22.35 | 22.13 | 22.34 | 22.34 | 0.90% | 69,507 |
| Apr 1, 2025 | 22.04 | 22.24 | 22.04 | 22.14 | 22.14 | 0.32% | 21,947 |
| Mar 31, 2025 | 21.96 | 22.28 | 21.65 | 22.07 | 22.07 | 0.32% | 428,128 |
| Mar 28, 2025 | 22.10 | 22.18 | 21.90 | 22.00 | 22.00 | -0.32% | 240,837 |
| Mar 27, 2025 | 22.08 | 22.16 | 21.83 | 22.07 | 22.07 | -0.05% | 33,387 |
| Mar 26, 2025 | 22.18 | 22.20 | 21.96 | 22.08 | 22.08 | -0.45% | 32,625 |
| Mar 25, 2025 | 22.19 | 22.24 | 22.14 | 22.18 | 22.18 | -0.05% | 34,290 |
| Mar 24, 2025 | 22.25 | 22.25 | 22.02 | 22.19 | 22.19 | 0.09% | 18,756 |
| Mar 21, 2025 | 22.13 | 22.32 | 21.86 | 22.17 | 22.17 | 0.09% | 43,194 |
| Mar 20, 2025 | 21.85 | 22.15 | 21.79 | 22.15 | 22.15 | 1.37% | 27,094 |
| Mar 19, 2025 | 21.84 | 21.85 | 21.66 | 21.85 | 21.85 | 0.23% | 20,749 |
| Mar 18, 2025 | 21.96 | 21.96 | 21.69 | 21.80 | 21.80 | -0.55% | 50,549 |
| Mar 17, 2025 | 21.87 | 22.03 | 21.81 | 21.92 | 21.92 | -0.09% | 26,474 |
| Mar 14, 2025 | 21.76 | 21.94 | 21.76 | 21.94 | 21.94 | 0.46% | 11,220 |
| Mar 13, 2025 | 21.88 | 21.90 | 21.73 | 21.84 | 21.84 | -0.50% | 13,565 |
| Mar 12, 2025 | 21.77 | 22.03 | 21.64 | 21.95 | 21.95 | 0.83% | 30,974 |
| Mar 11, 2025 | 21.80 | 21.80 | 21.57 | 21.77 | 21.77 | -0.23% | 28,736 |
| Mar 10, 2025 | 21.61 | 21.82 | 21.61 | 21.82 | 21.82 | -0.14% | 29,782 |
| Mar 7, 2025 | 21.93 | 21.93 | 21.76 | 21.85 | 21.85 | - | 20,735 |
| Mar 6, 2025 | 21.89 | 21.93 | 21.82 | 21.85 | 21.85 | -0.95% | 15,616 |
| Mar 5, 2025 | 22.04 | 22.10 | 21.82 | 22.06 | 22.06 | 0.36% | 15,350 |
| Mar 4, 2025 | 21.90 | 22.10 | 21.90 | 21.98 | 21.98 | -0.05% | 26,844 |
| Mar 3, 2025 | 22.07 | 22.15 | 21.97 | 21.99 | 21.99 | -0.36% | 53,857 |
| Feb 28, 2025 | 22.01 | 22.33 | 22.01 | 22.07 | 22.07 | -1.60% | 36,927 |
| Feb 27, 2025 | 22.43 | 22.45 | 22.30 | 22.43 | 22.09 | 0.27% | 7,329 |
| Feb 26, 2025 | 22.36 | 22.45 | 22.31 | 22.37 | 22.03 | -0.18% | 16,840 |
| Feb 25, 2025 | 22.30 | 22.47 | 22.17 | 22.41 | 22.07 | 1.40% | 16,463 |
| Feb 24, 2025 | 22.26 | 22.26 | 22.01 | 22.10 | 21.76 | -0.23% | 12,146 |
| Feb 21, 2025 | 21.97 | 22.15 | 21.95 | 22.15 | 21.81 | 0.82% | 26,258 |
| Feb 20, 2025 | 21.84 | 22.02 | 21.79 | 21.97 | 21.63 | 0.69% | 20,488 |
| Feb 19, 2025 | 21.99 | 22.06 | 21.82 | 21.82 | 21.49 | -1.09% | 11,733 |
| Feb 18, 2025 | 22.26 | 22.26 | 22.05 | 22.06 | 21.72 | -0.63% | 13,608 |
| Feb 14, 2025 | 22.17 | 22.28 | 22.17 | 22.20 | 21.86 | -0.22% | 15,730 |