United States Cellular Corporation (UZF)
NYSE: UZF · Real-Time Price · USD · Preferred Stock
21.42
-0.10 (-0.46%)
Jul 17, 2025, 12:17 PM - Market open
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 21.45 | 21.45 | 21.42 | 21.42 | - | -0.46% | 1,243 |
| Jul 16, 2025 | 21.50 | 21.52 | 21.41 | 21.52 | 21.52 | 0.33% | 5,839 |
| Jul 15, 2025 | 21.51 | 21.51 | 21.40 | 21.45 | 21.45 | -0.51% | 10,783 |
| Jul 14, 2025 | 21.54 | 21.56 | 21.44 | 21.56 | 21.56 | 0.75% | 10,090 |
| Jul 11, 2025 | 21.69 | 21.71 | 21.40 | 21.40 | 21.40 | -0.65% | 6,957 |
| Jul 10, 2025 | 21.45 | 21.54 | 21.43 | 21.54 | 21.54 | -0.37% | 5,943 |
| Jul 9, 2025 | 21.24 | 21.62 | 21.24 | 21.62 | 21.62 | 1.50% | 7,179 |
| Jul 8, 2025 | 21.09 | 21.31 | 21.07 | 21.30 | 21.30 | 1.00% | 12,066 |
| Jul 7, 2025 | 21.13 | 21.13 | 21.07 | 21.09 | 21.09 | -0.28% | 3,048 |
| Jul 3, 2025 | 20.72 | 21.49 | 20.72 | 21.15 | 21.15 | 2.47% | 20,211 |
| Jul 2, 2025 | 20.37 | 20.81 | 20.37 | 20.64 | 20.64 | 3.05% | 27,368 |
| Jul 1, 2025 | 20.30 | 20.54 | 20.01 | 20.03 | 20.03 | -2.34% | 7,783 |
| Jun 30, 2025 | 20.65 | 20.98 | 20.45 | 20.51 | 20.51 | -0.68% | 93,882 |
| Jun 27, 2025 | 20.83 | 20.88 | 20.65 | 20.65 | 20.65 | -0.86% | 14,101 |
| Jun 26, 2025 | 20.83 | 20.85 | 20.78 | 20.83 | 20.83 | 0.53% | 6,221 |
| Jun 25, 2025 | 20.74 | 20.86 | 20.62 | 20.72 | 20.72 | 0.10% | 15,528 |
| Jun 24, 2025 | 20.65 | 20.84 | 20.60 | 20.70 | 20.70 | 0.49% | 14,774 |
| Jun 23, 2025 | 20.52 | 20.66 | 20.49 | 20.60 | 20.60 | -0.34% | 7,836 |
| Jun 20, 2025 | 20.88 | 20.88 | 20.63 | 20.67 | 20.67 | -0.89% | 6,772 |
| Jun 18, 2025 | 20.88 | 20.92 | 20.82 | 20.86 | 20.86 | -0.07% | 7,717 |
| Jun 17, 2025 | 20.90 | 20.90 | 20.78 | 20.87 | 20.87 | -0.14% | 4,276 |
| Jun 16, 2025 | 21.10 | 21.16 | 20.67 | 20.90 | 20.90 | -1.23% | 10,835 |
| Jun 13, 2025 | 21.30 | 21.30 | 21.10 | 21.16 | 21.16 | -2.17% | 8,798 |
| Jun 12, 2025 | 21.71 | 21.71 | 21.60 | 21.63 | 21.63 | -0.37% | 35,938 |
| Jun 11, 2025 | 21.68 | 21.75 | 21.67 | 21.71 | 21.71 | 0.14% | 34,515 |
| Jun 10, 2025 | 21.51 | 21.70 | 21.51 | 21.68 | 21.68 | 0.05% | 121,794 |
| Jun 9, 2025 | 21.60 | 21.72 | 21.58 | 21.67 | 21.67 | - | 51,806 |
| Jun 6, 2025 | 21.70 | 21.72 | 21.62 | 21.67 | 21.67 | -0.37% | 51,744 |
| Jun 5, 2025 | 21.76 | 21.77 | 21.70 | 21.75 | 21.75 | -0.28% | 69,663 |
| Jun 4, 2025 | 21.90 | 21.90 | 21.76 | 21.81 | 21.81 | -0.68% | 55,850 |
| Jun 3, 2025 | 21.95 | 22.01 | 21.95 | 21.96 | 21.96 | -0.18% | 25,171 |
| Jun 2, 2025 | 22.01 | 22.02 | 21.84 | 22.00 | 22.00 | -0.32% | 59,555 |
| May 30, 2025 | 21.79 | 22.15 | 21.79 | 22.07 | 22.07 | 0.05% | 117,063 |
| May 29, 2025 | 22.19 | 22.19 | 21.93 | 22.06 | 21.72 | 0.05% | 18,289 |
| May 28, 2025 | 22.01 | 22.09 | 22.00 | 22.05 | 21.71 | -0.36% | 21,703 |
| May 27, 2025 | 21.95 | 22.13 | 21.95 | 22.13 | 21.79 | 1.10% | 14,383 |
| May 23, 2025 | 21.70 | 22.00 | 21.70 | 21.89 | 21.55 | 0.88% | 30,624 |
| May 22, 2025 | 22.05 | 22.05 | 21.69 | 21.70 | 21.36 | -1.59% | 101,433 |
| May 21, 2025 | 22.13 | 22.45 | 21.90 | 22.05 | 21.71 | -0.68% | 155,068 |
| May 20, 2025 | 22.20 | 22.25 | 22.00 | 22.20 | 21.85 | - | 32,105 |
| May 19, 2025 | 21.99 | 22.26 | 21.99 | 22.20 | 21.85 | 0.63% | 12,752 |
| May 16, 2025 | 21.87 | 22.10 | 21.76 | 22.06 | 21.72 | 0.78% | 20,900 |
| May 15, 2025 | 21.88 | 21.95 | 21.77 | 21.89 | 21.55 | 0.18% | 12,112 |
| May 14, 2025 | 21.88 | 21.99 | 21.82 | 21.85 | 21.51 | -0.14% | 10,178 |
| May 13, 2025 | 21.84 | 21.94 | 21.84 | 21.88 | 21.54 | -0.09% | 9,036 |
| May 12, 2025 | 21.91 | 22.06 | 21.87 | 21.90 | 21.56 | 0.32% | 8,338 |
| May 9, 2025 | 21.80 | 21.84 | 21.80 | 21.83 | 21.49 | 0.14% | 7,131 |
| May 8, 2025 | 21.91 | 21.94 | 21.78 | 21.80 | 21.46 | -0.59% | 9,176 |
| May 7, 2025 | 22.13 | 22.13 | 21.87 | 21.93 | 21.59 | -0.90% | 64,092 |
| May 6, 2025 | 21.97 | 22.19 | 21.97 | 22.13 | 21.79 | 0.59% | 7,678 |