Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	UVV	58.58	58.99	57.81	57.82	-0.82	215,374	4,671	49.75	60.00
2026-02-05	Z	UVV	58.84	59.38	58.29	58.67	-0.045	151,466	4,038	49.75	58.67
2026-02-04	Z	UVV	58.65	59.31	58.50	58.77	0.475	209,662	4,514	58.49	64.47
2026-02-03	Z	UVV	58.00	58.47	57.75	58.27	0.385	206,673	4,443	55.48	58.85
2026-02-02	Z	UVV	56.73	57.91	56.73	57.82	1.20	242,028	4,213	57.45	58.48
2026-01-30	Z	UVV	55.90	56.85	55.90	56.59	0.79	317,415	2,902	53.41	62.57
2026-01-29	Z	UVV	55.40	55.98	55.38	55.80	0.472	198,729	4,012	54.93	56.34
2026-01-28	Z	UVV	55.50	56.195	55.125	55.36	-0.452	160,401	4,367	54.10	58.42
2026-01-27	Z	UVV	55.00	55.86	54.95	55.81	0.64	127,385	3,280	54.93	55.97
2026-01-26	Z	UVV	55.01	55.49	54.7901	55.17	0.515	148,576	3,599	51.11	58.84
2026-01-23	Z	UVV	54.69	54.8599	54.26	54.68	0.125	114,983	2,968	54.27	54.92
2026-01-22	Z	UVV	54.51	54.92	54.185	54.56	-0.51	145,113	2,666	54.25	54.89
2026-01-21	Z	UVV	54.32	55.07	53.71	55.03	0.64	131,942	2,677	50.78	56.50
2026-01-20	Z	UVV	54.16	54.7936	53.63	54.44	0.115	142,379	3,161	54.28	54.86
2026-01-19	Z	UVV	54.94	55.06	53.88	54.32	-1.055	0	0	54.15	59.70
2026-01-16	Z	UVV	54.94	55.06	53.88	54.32	-1.055	137,549	2,768	54.15	59.70
2026-01-15	Z	UVV	55.49	55.76	54.70	55.32	0.04	159,708	2,726	55.04	55.69
2026-01-14	Z	UVV	55.03	56.02	55.00	55.32	0.205	254,012	3,316	55.03	55.58
2026-01-13	Z	UVV	54.25	55.40	54.06	55.08	0.835	162,589	2,843	54.74	55.26
2026-01-12	Z	UVV	53.76	54.295	53.53	54.26	0.63	159,304	2,682	49.50	55.50
2026-01-09	Z	UVV	54.27	54.65	54.06	54.49	0.17	185,934	2,590	54.32	54.84
2026-01-08	Z	UVV	53.26	54.6204	53.26	54.26	1.17	181,553	2,337	54.03	54.46
2026-01-07	Z	UVV	53.00	53.325	52.82	53.13	0.23	134,637	2,106	52.84	53.48
2026-01-06	Z	UVV	52.67	52.95	52.37	52.86	-0.06	177,318	2,924	43.25	55.50
2026-01-05	Z	UVV	52.50	53.05	51.84	52.95	0.375	228,188	2,993	52.61	53.17
2026-01-02	Z	UVV	53.15	53.245	52.39	52.58	-0.179	146,808	2,299	51.88	57.53
2026-01-01	Z	UVV	53.02	53.19	52.585	52.75	-0.266	0	0	52.53	53.00
2025-12-31	Z	UVV	53.02	53.19	52.585	52.75	-0.266	240,514	2,380	52.53	53.00
2025-12-30	Z	UVV	53.00	53.50	52.79	53.02	-0.10	133,815	1,975	52.79	68.00
2025-12-29	Z	UVV	53.15	53.35	52.73	53.13	-0.06	134,491	2,437	48.02	56.50
2025-12-26	Z	UVV	53.35	53.5989	52.96	53.15	-0.10	118,863	1,704	49.75	58.07
2025-12-25	Z	UVV	53.12	53.38	52.93	53.24	0.24	0	0	50.00	56.50
2025-12-24	Z	UVV	53.12	53.38	52.93	53.24	0.24	84,478	1,353	50.00	56.50
2025-12-23	Z	UVV	53.15	53.58	52.96	53.04	-0.10	121,326	1,633	52.70	53.34
2025-12-22	Z	UVV	53.82	54.24	52.85	53.15	-0.72	204,407	2,807	52.97	53.43
2025-12-19	Z	UVV	54.25	54.62	53.75	53.84	-0.69	382,680	2,477	53.85	54.50
2025-12-18	Z	UVV	54.71	55.10	54.44	54.55	-0.57	179,932	3,184	54.47	54.75
2025-12-17	Z	UVV	54.50	55.14	54.32	55.13	0.694	206,474	2,863	55.07	55.15
2025-12-16	Z	UVV	54.63	55.00	54.285	54.49	-0.294	160,793	2,636	54.50	54.75
2025-12-15	Z	UVV	54.00	54.98	53.6965	54.70	0.79	186,271	3,595	54.03	64.00
2025-12-12	Z	UVV	53.74	53.97	53.485	53.96	0.465	140,239	2,706	49.00	54.80
2025-12-11	Z	UVV	53.49	54.15	53.185	53.48	0.33	153,870	3,243	52.00	61.00
2025-12-10	Z	UVV	52.80	53.27	52.775	53.12	0.34	156,852	3,249	49.75	64.00
2025-12-09	Z	UVV	52.34	53.11	52.26	52.80	0.545	152,962	2,935	45.23	54.80
2025-12-08	Z	UVV	52.22	52.94	51.87	52.24	0.01	156,509	3,196	52.03	52.64
2025-12-05	Z	UVV	52.11	52.64	52.00	52.25	-0.005	128,306	2,261	46.82	57.53
2025-12-04	Z	UVV	52.81	53.1117	52.02	52.25	-0.485	147,100	3,059	52.03	52.58
2025-12-03	Z	UVV	53.23	53.25	52.62	52.76	-0.26	113,701	2,314	52.67	53.06
2025-12-02	Z	UVV	52.78	53.11	52.49	53.00	0.22	130,281	2,824	45.23	58.07
2025-12-01	Z	UVV	52.72	52.8917	52.295	52.79	0.01	198,185	3,517	52.53	52.97
2025-11-28	Z	UVV	52.61	52.8708	52.3401	52.76	0.14	104,305	2,261	51.00	53.50
2025-11-27	Z	UVV	52.59	53.455	52.59	52.61	-0.27	0	0	52.50	53.90
2025-11-26	Z	UVV	52.59	53.455	52.59	52.61	-0.27	290,713	4,078	52.50	53.90
2025-11-25	Z	UVV	52.27	53.39	52.27	52.83	1.13	195,682	4,161	52.58	53.19
2025-11-24	Z	UVV	52.82	53.09	51.74	51.77	-1.245	274,785	3,516	51.50	56.10
2025-11-21	Z	UVV	52.55	53.43	52.51	53.00	0.485	222,661	3,703	48.24	64.00
2025-11-20	Z	UVV	52.71	53.05	52.40	52.51	-0.21	178,227	3,722	45.23	56.10
2025-11-19	Z	UVV	52.77	52.978	52.50	52.74	-0.25	137,266	2,304	48.00	56.10
2025-11-18	Z	UVV	52.51	53.09	52.2501	52.99	0.78	138,491	2,351	52.68	53.14
2025-11-17	Z	UVV	53.04	53.17	52.11	52.17	-0.74	164,881	2,388	45.23	57.01
2025-11-14	Z	UVV	52.88	53.22	52.00	52.92		167,239	3,264	52.80	53.19
2025-11-13	Z	UVV	53.29	53.7201	52.70	52.93	-0.285	157,966	3,477	44.00	58.61
2025-11-12	Z	UVV	53.62	54.0725	53.17	53.24	-0.465	135,512	2,028	45.00	56.10
2025-11-11	Z	UVV	53.23	53.95	53.02	53.64	0.97	165,233	2,887	53.35	53.96
2025-11-10	Z	UVV	53.08	53.08	52.00	52.76	-0.62	225,062	3,911	52.05	58.07