Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,319.59 +26.90 (+0.82%) Nikkei
38,161.27 -112.78 (-0.29%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,594.64 -2,630.23 (-4.37%) CMC Crypto 200
1,267.87 -71.20 (-5.32%)
Uwharrie Capital Corp (UWHR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 30 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 29 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 26 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 400 |
| 25 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 200 |
| 24 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 Apr 2024 | 7.51 | 7.51 | 7.48 | 7.50 | 7.50 | 3,300 |
| 18 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2,000 |
| 17 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 16 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 Apr 2024 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | 1,300 |
| 12 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 10 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 09 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 08 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100 |
| 03 Apr 2024 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 700 |
| 02 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 01 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 20 Mar 2024 | 8.00 | 8.00 | 7.94 | 8.00 | 8.00 | 11,200 |
| 19 Mar 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 4,200 |
| 18 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 15 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 200 |
| 14 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 13 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,500 |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 11 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 Mar 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,900 |
| 06 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 500 |
| 05 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| 04 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| 01 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 12,400 |
| 29 Feb 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 1,300 |
| 28 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 27 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 26 Feb 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 4,700 |
| 23 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Feb 2024 | 7.58 | 7.58 | 7.30 | 7.30 | 7.30 | 600 |
| 21 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 16 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 14 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 13 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 12 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 09 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 08 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 07 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 06 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 01 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 31 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 30 Jan 2024 | 7.33 | 7.40 | 7.26 | 7.26 | 7.26 | 12,100 |
| 29 Jan 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 300 |
| 26 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 19 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 18 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 17 Jan 2024 | 7.50 | 7.55 | 7.44 | 7.44 | 7.44 | 4,500 |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 700 |
| 11 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 09 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 05 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 03 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 26 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 22 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 21 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 20 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 18 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 15 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
| 14 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 13 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 11 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 07 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.