URW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 82.02 | 0.62 | 0.76% | 81.32 | 82.04 | 80.70 | 356,039 |
Feb 20 2025 | 81.40 | 1.50 | 1.88% | 80.06 | 81.54 | 79.90 | 290,506 |
Feb 19 2025 | 79.90 | -0.30 | -0.37% | 80.00 | 80.26 | 79.52 | 297,173 |
Feb 18 2025 | 80.20 | 0.20 | 0.25% | 80.12 | 80.96 | 79.76 | 276,907 |
Feb 17 2025 | 80.00 | -0.50 | -0.62% | 80.44 | 81.02 | 79.86 | 177,037 |
Feb 14 2025 | 80.50 | 1.56 | 1.98% | 79.60 | 81.48 | 79.52 | 429,723 |
Feb 13 2025 | 78.94 | -3.36 | -4.08% | 80.98 | 82.00 | 78.40 | 726,135 |
Feb 12 2025 | 82.30 | 0.34 | 0.41% | 81.16 | 83.14 | 81.14 | 477,796 |
Feb 11 2025 | 81.96 | 0.14 | 0.17% | 81.76 | 82.24 | 81.44 | 218,693 |
Feb 10 2025 | 81.82 | 0.72 | 0.89% | 81.54 | 82.32 | 81.50 | 210,570 |
Feb 07 2025 | 81.10 | -0.42 | -0.52% | 82.00 | 82.58 | 80.68 | 268,179 |
Feb 06 2025 | 81.52 | 1.42 | 1.77% | 80.06 | 82.06 | 79.84 | 556,142 |
Feb 05 2025 | 80.10 | 1.02 | 1.29% | 79.10 | 80.34 | 79.02 | 276,486 |
Feb 04 2025 | 79.08 | -0.72 | -0.90% | 79.68 | 79.98 | 78.96 | 266,061 |
Feb 03 2025 | 79.80 | -1.06 | -1.31% | 79.88 | 80.00 | 78.90 | 352,785 |
Jan 31 2025 | 80.86 | 0.76 | 0.95% | 80.04 | 81.00 | 79.92 | 350,748 |
Jan 30 2025 | 80.10 | 0.58 | 0.73% | 79.14 | 80.62 | 78.68 | 350,663 |
Jan 29 2025 | 79.52 | 0.16 | 0.20% | 79.18 | 79.94 | 78.62 | 326,956 |
Jan 28 2025 | 79.36 | 1.10 | 1.41% | 78.16 | 79.78 | 77.92 | 303,446 |
Jan 27 2025 | 78.26 | 1.46 | 1.90% | 76.80 | 78.74 | 76.74 | 360,717 |
Jan 24 2025 | 76.80 | 1.08 | 1.43% | 76.24 | 77.20 | 76.24 | 339,452 |
Jan 23 2025 | 75.72 | 0.68 | 0.91% | 74.38 | 75.92 | 74.26 | 380,642 |
Jan 22 2025 | 75.04 | 0.00 | 0.00% | 75.04 | 75.04 | 75.04 | 0.00 |
Jan 21 2025 | 75.04 | 0.46 | 0.62% | 74.42 | 75.04 | 73.86 | 275,177 |
Jan 20 2025 | 74.58 | -0.06 | -0.08% | 74.70 | 74.88 | 73.74 | 163,435 |
Jan 17 2025 | 74.64 | 1.14 | 1.55% | 73.80 | 75.04 | 73.34 | 362,658 |
Jan 16 2025 | 73.50 | 0.16 | 0.22% | 73.40 | 73.50 | 72.52 | 331,192 |
Jan 15 2025 | 73.34 | 2.18 | 3.06% | 71.70 | 73.76 | 71.64 | 481,660 |
Jan 14 2025 | 71.16 | -0.16 | -0.22% | 72.30 | 72.38 | 70.96 | 275,684 |
Jan 13 2025 | 71.32 | -2.46 | -3.33% | 72.70 | 73.50 | 71.16 | 437,415 |
Jan 10 2025 | 73.78 | -0.42 | -0.57% | 74.14 | 74.82 | 73.44 | 247,409 |
Jan 09 2025 | 74.20 | -0.50 | -0.67% | 73.74 | 74.62 | 73.36 | 183,651 |
Jan 08 2025 | 74.70 | -0.60 | -0.80% | 75.08 | 75.32 | 73.52 | 385,857 |
Jan 07 2025 | 75.30 | 1.00 | 1.35% | 75.80 | 76.64 | 75.10 | 418,700 |
Jan 06 2025 | 74.30 | 0.56 | 0.76% | 74.10 | 74.84 | 73.42 | 226,736 |
Jan 03 2025 | 73.74 | 0.22 | 0.30% | 73.54 | 74.50 | 73.40 | 209,063 |
Jan 02 2025 | 73.52 | 0.80 | 1.10% | 73.26 | 73.86 | 72.50 | 243,379 |
Dec 31 2024 | 72.72 | 0.40 | 0.55% | 71.82 | 73.14 | 71.82 | 129,597 |
Dec 30 2024 | 72.32 | 0.04 | 0.06% | 72.24 | 72.74 | 72.14 | 228,467 |
Dec 27 2024 | 72.28 | -0.26 | -0.36% | 72.28 | 72.46 | 71.82 | 190,369 |
Dec 24 2024 | 72.54 | 1.26 | 1.77% | 71.68 | 72.54 | 71.64 | 96,550 |
Dec 23 2024 | 71.28 | -0.38 | -0.53% | 71.40 | 71.46 | 71.02 | 224,282 |
Dec 20 2024 | 71.66 | 0.70 | 0.99% | 70.20 | 71.66 | 69.94 | 555,801 |
Dec 19 2024 | 70.96 | -2.00 | -2.74% | 71.18 | 71.44 | 70.66 | 586,904 |
Dec 18 2024 | 72.96 | 0.18 | 0.25% | 72.72 | 73.66 | 72.52 | 199,337 |
Dec 17 2024 | 72.78 | -0.12 | -0.16% | 72.20 | 73.22 | 71.96 | 330,723 |
Dec 16 2024 | 72.90 | -1.04 | -1.41% | 73.80 | 74.26 | 72.52 | 278,569 |
Dec 13 2024 | 73.94 | -0.14 | -0.19% | 73.84 | 74.22 | 73.50 | 220,136 |
Dec 12 2024 | 74.08 | 0.12 | 0.16% | 73.90 | 74.48 | 73.66 | 246,931 |
Dec 11 2024 | 73.96 | -0.30 | -0.40% | 73.90 | 74.26 | 73.60 | 183,780 |
Dec 10 2024 | 74.26 | -2.34 | -3.05% | 75.30 | 75.76 | 74.02 | 508,667 |
Dec 09 2024 | 76.60 | -1.28 | -1.64% | 78.00 | 78.08 | 76.26 | 179,765 |
Dec 06 2024 | 77.88 | 0.50 | 0.65% | 77.50 | 78.54 | 77.34 | 244,624 |
Dec 05 2024 | 77.38 | 0.44 | 0.57% | 76.34 | 78.34 | 76.34 | 320,551 |
Dec 04 2024 | 76.94 | 1.10 | 1.45% | 75.74 | 77.26 | 75.52 | 212,271 |
Dec 03 2024 | 75.84 | 0.54 | 0.72% | 75.02 | 76.18 | 74.76 | 231,450 |
Dec 02 2024 | 75.30 | -2.26 | -2.91% | 76.72 | 77.20 | 74.82 | 399,795 |
Nov 29 2024 | 77.56 | -0.10 | -0.13% | 77.22 | 77.98 | 77.02 | 264,443 |
Nov 28 2024 | 77.66 | 0.76 | 0.99% | 77.00 | 77.68 | 76.48 | 253,564 |
Nov 27 2024 | 76.90 | 0.14 | 0.18% | 76.54 | 77.08 | 75.16 | 260,887 |
Nov 26 2024 | 76.76 | -0.86 | -1.11% | 76.80 | 77.32 | 76.38 | 178,973 |
Nov 25 2024 | 77.62 | 0.06 | 0.08% | 78.26 | 78.88 | 75.86 | 1,147,136 |