Historical Stock Prices

UWN 
$1.7
*  
0.02
1.19%
Get UWN Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 1.9 1.95 1.8804 1.91 32,198
05/26/2015 1.98 2.19 1.765 1.99 237,664
05/22/2015 2.2 2.2 1.921 1.98 251,907
05/21/2015 2.2 2.2 2.11 2.19 107,982
05/20/2015 2.2 2.2 2.11 2.18 136,553
05/19/2015 2.3 2.42 2.1 2.17 367,766
05/18/2015 2 2.5 1.97 2.15 640,819
05/15/2015 1.79 2 1.7732 1.9 251,787
05/14/2015 1.77 1.79 1.74 1.74 67,526
05/13/2015 1.7 1.77 1.7 1.77 65,211
05/12/2015 1.74 1.74 1.68 1.69 30,476
05/11/2015 1.73 1.74 1.69 1.719 24,717
05/08/2015 1.74 1.741 1.7 1.7032 56,147
05/07/2015 1.7 1.74 1.67 1.71 42,386
05/06/2015 1.74 1.74 1.67 1.71 35,317
05/05/2015 1.611 1.7 1.611 1.7 7,446
05/04/2015 1.71 1.71 1.66 1.68 37,525
05/01/2015 1.71 1.71 1.64 1.6799 30,362
04/30/2015 1.5714 1.7037 1.5714 1.6801 115,859
04/29/2015 1.65 1.65 1.58 1.58 379,284
04/28/2015 1.7 1.71 1.65 1.66 61,064
04/27/2015 1.73 1.75 1.7 1.7 38,771
04/24/2015 1.74 1.75 1.6901 1.7352 52,300
04/23/2015 1.749 1.77 1.71 1.7362 54,458
04/22/2015 1.8 1.8 1.73 1.74 56,680
04/21/2015 1.75 1.81 1.7499 1.81 22,888
04/20/2015 1.739 1.75 1.72 1.72 53,427
04/17/2015 1.65 1.75 1.65 1.72 77,213
04/16/2015 1.65 1.68 1.65 1.68 11,476
04/15/2015 1.67 1.68 1.6309 1.6559 24,577
04/14/2015 1.65 1.67 1.6 1.67 28,558
04/13/2015 1.64 1.65 1.63 1.64 17,671
04/10/2015 1.56 1.65 1.56 1.61 80,052
04/09/2015 1.61 1.65 1.6 1.6015 23,718
04/08/2015 1.64 1.65 1.6 1.65 35,413
04/07/2015 1.63 1.65 1.59 1.61 39,312
04/06/2015 1.63 1.65 1.61 1.64 20,968
*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?