Historical Stock Prices

UWN 
$1.57
*  
0.04
2.48%
Get UWN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UWN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 1.62 1.62 1.57 1.57 7,796
08/27/2015 1.652 1.67 1.61 1.61 10,036
08/26/2015 1.61 1.64 1.5808 1.6216 22,776
08/25/2015 1.61 1.63 1.57 1.61 11,773
08/24/2015 1.6 1.62 1.55 1.598 67,231
08/21/2015 1.65 1.65 1.6006 1.62 11,775
08/20/2015 1.65 1.67 1.62 1.63 33,914
08/19/2015 1.7 1.7 1.66 1.68 19,120
08/18/2015 1.66 1.7 1.63 1.68 36,858
08/17/2015 1.62 1.68 1.62 1.63 17,265
08/14/2015 1.66 1.7 1.62 1.62 10,780
08/13/2015 1.673 1.7 1.67 1.69 10,980
08/12/2015 1.7 1.7 1.6614 1.7 30,546
08/11/2015 1.61 1.7 1.56 1.7 59,494
08/10/2015 1.58 1.61 1.53 1.61 50,899
08/07/2015 1.6001 1.61 1.5701 1.58 21,251
08/06/2015 1.62 1.66 1.6 1.6099 11,766
08/05/2015 1.64 1.64 1.62 1.63 9,123
08/04/2015 1.66 1.66 1.62 1.64 33,548
08/03/2015 1.67 1.6899 1.62 1.62 44,115
07/31/2015 1.67 1.7 1.62 1.62 22,498
07/30/2015 1.62 1.68 1.6 1.62 16,680
07/29/2015 1.5 1.6 1.5 1.59 31,211
07/28/2015 1.75 1.75 1.5 1.5 63,383
07/27/2015 1.68 1.72 1.65 1.67 31,916
07/24/2015 1.68 1.77 1.68 1.71 12,569
07/23/2015 1.66 1.74 1.66 1.71 53,956
07/22/2015 1.7 1.73 1.7 1.7 12,055
07/21/2015 1.796 1.8 1.72 1.73 45,945
07/20/2015 1.85 1.87 1.77 1.77 66,450
07/17/2015 1.84 1.85 1.8 1.8 29,424
07/16/2015 1.77 1.85 1.77 1.8 42,998
07/15/2015 1.79 1.79 1.69 1.73 74,740
07/14/2015 1.78 1.78 1.75 1.75 28,459
07/13/2015 1.8 1.8 1.75 1.76 14,445
07/10/2015 1.8 1.8072 1.76 1.76 16,774
07/09/2015 1.796 1.8 1.76 1.78 16,661
07/08/2015 1.72 1.7799 1.65 1.72 11,805
07/07/2015 1.78 1.81 1.75 1.75 39,377
07/06/2015 1.7 1.8 1.6601 1.78 51,613
07/02/2015 1.7 1.72 1.7 1.7 6,585
07/01/2015 1.73 1.73 1.68 1.68 16,401
06/30/2015 1.65 1.73 1.61 1.65 38,332
06/29/2015 1.7 1.7 1.6 1.67 89,685
06/26/2015 1.76 1.79 1.7 1.7421 15,471
06/25/2015 1.87 1.87 1.79 1.79 25,287
06/24/2015 1.78 1.87 1.78 1.83 16,374
06/23/2015 1.85 1.85 1.82 1.84 17,306
06/22/2015 1.84 1.861 1.7801 1.82 31,349
06/19/2015 1.74 1.8 1.74 1.79 43,492
06/18/2015 1.65 1.73 1.65 1.71 23,338
06/17/2015 1.62 1.69 1.61 1.69 49,937
06/16/2015 1.66 1.66 1.64 1.65 23,459
06/15/2015 1.71 1.73 1.61 1.65 32,552
06/12/2015 1.61 1.7 1.59 1.7 23,258
06/11/2015 1.6006 1.67 1.6006 1.61 12,997
06/10/2015 1.62 1.67 1.6001 1.6305 38,663
06/09/2015 1.59 1.66 1.59 1.63 29,833
06/08/2015 1.67 1.67 1.59 1.6 43,181
06/05/2015 1.63 1.67 1.6 1.67 61,470
06/04/2015 1.63 1.66 1.6 1.63 63,195
06/03/2015 1.63 1.67 1.59 1.65 48,717
06/02/2015 1.41 1.65 1.41 1.63 158,890
06/01/2015 1.59 1.62 1.41 1.53 512,925
05/29/2015 1.77 1.8015 1.68 1.7 154,342
05/28/2015 1.9 1.92 1.8 1.83 36,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?