UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.63	47.42	46.63	46.93	46.93	0.64%	1,889
Dec 4, 2025	46.34	46.63	46.34	46.63	46.63	0.35%	1,509
Dec 3, 2025	44.91	46.61	44.91	46.47	46.47	3.70%	7,840
Dec 2, 2025	44.42	44.81	44.08	44.81	44.81	1.55%	1,471
Dec 1, 2025	44.18	44.18	44.01	44.13	44.13	-1.52%	978
Nov 28, 2025	44.61	44.81	44.59	44.81	44.59	2.21%	1,004
Nov 26, 2025	42.58	44.05	42.58	43.84	43.62	2.91%	1,062
Nov 25, 2025	42.04	42.68	41.85	42.60	42.39	0.24%	10,795
Nov 24, 2025	42.39	42.58	42.38	42.49	42.29	-1.29%	3,561
Nov 21, 2025	43.21	43.21	41.83	43.05	42.43	0.48%	623,735
Nov 20, 2025	46.62	46.62	42.51	42.85	42.23	-7.97%	3,961
Nov 19, 2025	46.76	46.76	46.32	46.56	45.88	-2.22%	1,941
Nov 18, 2025	48.29	48.29	47.54	47.61	46.93	-1.31%	1,202
Nov 17, 2025	47.37	48.24	47.37	48.24	47.55	-0.03%	2,485
Nov 14, 2025	47.29	48.88	47.29	48.26	47.26	-0.26%	1,834
Nov 13, 2025	49.44	49.44	48.28	48.38	47.38	-2.32%	1,337
Nov 12, 2025	49.65	49.75	49.26	49.53	48.51	-0.22%	4,519
Nov 11, 2025	49.54	49.66	49.32	49.64	48.61	-0.54%	1,765
Nov 10, 2025	48.96	49.92	48.94	49.91	48.88	1.64%	4,728
Nov 7, 2025	48.95	49.61	48.09	49.11	47.56	-0.49%	6,345
Nov 6, 2025	48.91	49.35	48.82	49.35	47.79	-1.15%	2,888
Nov 5, 2025	51.00	51.00	49.62	49.92	48.35	-2.23%	4,636
Nov 4, 2025	50.35	51.06	48.36	51.06	49.45	-6.21%	6,735
Nov 3, 2025	52.26	54.44	52.12	54.44	52.72	2.89%	4,426
Oct 31, 2025	53.95	53.95	52.73	52.91	50.49	0.10%	8,471
Oct 30, 2025	51.77	53.00	51.77	52.86	50.44	1.06%	1,108
Oct 29, 2025	52.32	52.83	51.82	52.30	49.91	-0.02%	2,891
Oct 28, 2025	53.61	53.63	52.31	52.31	49.92	-1.24%	3,277
Oct 27, 2025	52.28	53.13	51.92	52.97	50.55	3.25%	2,991
Oct 24, 2025	52.78	52.78	51.30	51.30	48.95	-0.68%	6,500