UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.67	31.67	30.58	30.58	30.58	-3.20%	2,884
Apr 27, 2026	31.76	31.85	31.27	31.59	31.59	1.52%	2,163
Apr 24, 2026	30.74	31.12	28.76	31.12	30.80	0.15%	2,889
Apr 23, 2026	31.90	32.12	30.76	31.08	30.76	-1.67%	3,116
Apr 22, 2026	32.10	32.10	31.45	31.60	31.28	-2.68%	3,590
Apr 21, 2026	32.67	32.67	32.47	32.47	32.14	-0.55%	319
Apr 20, 2026	32.28	32.65	31.82	32.65	32.32	0.40%	1,295
Apr 17, 2026	32.70	33.00	32.52	32.52	32.00	0.77%	1,438
Apr 16, 2026	32.72	32.72	32.28	32.28	31.75	-1.47%	1,123
Apr 15, 2026	31.75	32.91	31.75	32.76	32.22	7.66%	1,079
Apr 14, 2026	30.79	30.79	30.40	30.43	29.93	0.82%	1,847
Apr 13, 2026	29.13	30.24	29.13	30.18	29.69	1.94%	6,918
Apr 10, 2026	30.66	30.66	29.61	29.61	28.83	-2.02%	1,352
Apr 9, 2026	29.69	30.22	29.43	30.22	29.43	-0.93%	3,682
Apr 8, 2026	31.62	31.62	30.50	30.50	29.70	1.10%	1,070
Apr 7, 2026	30.13	30.39	30.08	30.17	29.38	-0.75%	2,434
Apr 6, 2026	30.30	30.56	30.25	30.40	29.60	0.14%	1,574
Apr 2, 2026	29.46	30.35	29.46	30.35	29.42	-0.27%	796
Apr 1, 2026	30.77	30.84	30.44	30.44	29.49	-0.03%	1,253
Mar 31, 2026	30.02	30.49	30.01	30.44	29.50	3.34%	4,089
Mar 30, 2026	28.99	29.46	28.99	29.46	28.55	0.45%	1,582
Mar 27, 2026	29.60	29.88	28.89	29.33	28.16	-2.48%	17,178
Mar 26, 2026	30.92	31.27	30.07	30.07	28.88	-4.36%	1,439
Mar 25, 2026	31.41	31.44	31.38	31.44	30.19	1.38%	6,732
Mar 24, 2026	31.51	31.51	31.02	31.02	29.78	-4.60%	1,633
Mar 23, 2026	32.22	32.51	32.22	32.51	31.22	1.75%	789
Mar 20, 2026	32.00	32.11	31.95	31.95	30.46	-2.86%	268,982
Mar 19, 2026	33.28	33.85	32.88	32.89	31.36	-1.73%	3,520
Mar 18, 2026	33.68	33.68	33.47	33.47	31.91	-2.16%	922
Mar 17, 2026	34.10	34.65	34.10	34.21	32.61	5.07%	1,014
Mar 16, 2026	32.36	32.57	32.36	32.56	31.04	1.82%	1,945
Mar 13, 2026	32.25	32.71	31.81	31.98	30.24	0.73%	9,951
Mar 12, 2026	33.26	33.26	31.75	31.75	30.02	-2.97%	5,744
Mar 11, 2026	32.55	32.72	32.55	32.72	30.94	3.90%	1,428
Mar 10, 2026	31.71	31.92	31.49	31.49	29.78	-2.68%	1,677
Mar 9, 2026	32.36	32.36	32.36	32.36	30.60	-2.74%	548
Mar 6, 2026	33.28	33.35	33.27	33.27	31.17	-0.42%	1,090
Mar 5, 2026	33.41	33.41	33.41	33.41	31.31	-2.22%	1,399
Mar 4, 2026	33.71	34.17	33.65	34.17	32.02	0.68%	1,216
Mar 3, 2026	33.59	34.25	33.59	33.94	31.80	0.20%	1,875
Mar 2, 2026	33.13	33.87	33.13	33.87	31.74	0.70%	666
Feb 27, 2026	33.82	34.02	33.48	33.63	31.20	0.31%	1,647
Feb 26, 2026	32.50	34.06	32.50	33.53	31.11	3.43%	3,995
Feb 25, 2026	32.41	32.42	32.41	32.42	30.08	2.53%	981
Feb 24, 2026	31.62	31.62	31.62	31.62	29.33	1.18%	986
Feb 23, 2026	32.31	32.31	31.25	31.25	28.99	-6.02%	2,738
Feb 20, 2026	32.75	33.44	32.75	33.25	30.72	1.90%	17,763
Feb 19, 2026	32.72	32.77	32.63	32.63	30.14	-0.01%	2,219
Feb 18, 2026	32.49	32.63	32.49	32.63	30.15	3.96%	1,838
Feb 17, 2026	31.19	31.39	30.99	31.39	29.00	1.10%	705
Feb 13, 2026	31.72	31.72	30.90	31.05	28.56	-2.76%	3,456
Feb 12, 2026	31.30	31.93	30.96	31.93	29.37	0.49%	2,688
Feb 11, 2026	32.00	32.00	31.74	31.77	29.22	-4.33%	2,222
Feb 10, 2026	33.60	33.60	33.21	33.21	30.55	-0.43%	2,813
Feb 9, 2026	33.47	33.66	33.36	33.36	30.68	-1.91%	1,856
Feb 6, 2026	33.99	34.01	33.46	34.01	31.07	-0.49%	2,196
Feb 5, 2026	33.19	34.98	33.19	34.17	31.22	2.35%	2,713
Feb 4, 2026	32.53	34.06	32.52	33.39	30.51	-7.07%	4,814
Feb 3, 2026	37.18	37.18	35.56	35.93	32.83	-4.08%	1,602
Feb 2, 2026	36.62	37.46	36.58	37.46	34.22	0.52%	710
Jan 30, 2026	37.73	37.73	36.96	37.27	33.84	-2.64%	1,011
Jan 29, 2026	37.91	38.28	37.52	38.28	34.76	3.07%	5,171
Jan 28, 2026	38.09	38.16	37.14	37.14	33.73	-2.10%	2,244
Jan 27, 2026	38.04	38.17	37.94	37.94	34.45	-0.72%	2,093
Jan 26, 2026	38.21	38.21	38.21	38.21	34.70	-1.32%	1,978
Jan 23, 2026	39.45	39.45	38.72	38.72	34.92	-0.52%	2,653
Jan 22, 2026	39.00	39.35	38.90	38.93	35.11	-2.66%	1,179
Jan 21, 2026	40.29	40.65	39.99	39.99	36.07	0.97%	2,499
Jan 20, 2026	39.09	39.60	39.09	39.60	35.72	-2.33%	5,948
Jan 16, 2026	39.84	40.59	39.84	40.55	36.24	0.78%	39,654
Jan 15, 2026	40.00	40.24	39.63	40.24	35.96	-0.99%	1,379
Jan 14, 2026	41.06	41.06	40.00	40.64	36.31	-1.04%	2,835
Jan 13, 2026	40.70	41.17	40.70	41.06	36.70	1.01%	2,389
Jan 12, 2026	40.20	40.97	40.20	40.65	36.33	-1.80%	2,606
Jan 9, 2026	42.53	42.53	41.15	41.40	36.71	-3.02%	4,017
Jan 8, 2026	41.63	42.90	41.62	42.69	37.85	2.38%	2,837
Jan 7, 2026	42.39	42.39	41.69	41.69	36.97	0.79%	887
Jan 6, 2026	40.78	41.50	40.64	41.37	36.68	6.78%	3,734
Jan 5, 2026	39.09	39.87	38.42	38.74	34.35	-3.41%	2,875
Jan 2, 2026	40.60	40.60	40.11	40.11	35.24	1.35%	1,138
Dec 31, 2025	39.60	39.60	39.57	39.57	34.77	-0.74%	512
Dec 30, 2025	39.75	40.07	39.75	39.87	35.03	0.90%	3,147
Dec 29, 2025	39.76	39.84	39.28	39.51	34.72	-0.06%	10,092
Dec 26, 2025	39.52	39.53	39.52	39.53	34.57	0.08%	983
Dec 24, 2025	39.29	39.58	39.29	39.50	34.54	0.53%	828
Dec 23, 2025	39.89	39.89	39.29	39.29	34.35	-0.76%	697
Dec 22, 2025	39.63	39.81	39.52	39.59	34.62	2.12%	8,348
Dec 19, 2025	38.45	38.77	38.34	38.77	33.70	-0.62%	32,394
Dec 18, 2025	39.00	39.11	38.99	39.01	33.91	1.39%	2,537
Dec 17, 2025	39.00	39.00	38.48	38.48	33.45	-2.75%	769
Dec 16, 2025	40.11	40.20	39.44	39.57	34.39	-1.55%	4,090
Dec 15, 2025	42.27	42.27	40.11	40.19	34.93	-6.02%	4,722
Dec 12, 2025	42.95	43.71	42.40	42.76	36.79	-0.51%	2,621
Dec 11, 2025	41.88	42.98	41.64	42.98	36.98	2.32%	1,815
Dec 10, 2025	44.34	44.34	41.33	42.01	36.14	-6.87%	3,897
Dec 9, 2025	46.50	46.50	45.11	45.11	38.80	-4.20%	2,355
Dec 8, 2025	46.97	47.13	46.94	47.08	40.50	0.32%	907
Dec 5, 2025	46.63	47.42	46.63	46.93	40.01	0.64%	1,889
Dec 4, 2025	46.34	46.63	46.34	46.63	39.75	0.35%	1,509
Dec 3, 2025	44.91	46.61	44.91	46.47	39.61	3.70%	7,840