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: 1 Year, From 03-JUL-2014 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
04/02/2015 1.65 1.65 1.55 1.55 75,684
04/01/2015 1.45 1.67 1.45 1.6001 269,825
03/31/2015 1.45 1.47 1.44 1.45 105,097
03/30/2015 1.43 1.47 1.43 1.45 7,260
03/27/2015 1.45 1.47 1.38 1.45 71,395
03/26/2015 1.45 1.45 1.42 1.45 30,124
03/25/2015 1.431 1.45 1.42 1.42 14,047
03/24/2015 1.44 1.45 1.415 1.43 25,799
03/23/2015 1.37 1.44 1.37 1.4299 22,336
03/20/2015 1.38 1.41 1.35 1.35 52,280
03/19/2015 1.42 1.42 1.36 1.4 47,136
03/18/2015 1.3 1.42 1.3 1.42 236,863
03/17/2015 1.32 1.32 1.25 1.2884 18,425
03/16/2015 1.29 1.3349 1.262 1.278 103,645
03/13/2015 1.29 1.29 1.22 1.28 20,391
03/12/2015 1.25 1.3 1.25 1.28 9,429
03/11/2015 1.26 1.28 1.2345 1.25 9,892
03/10/2015 1.23 1.26 1.23 1.24 21,067
03/09/2015 1.25 1.27 1.2499 1.25 14,168
03/06/2015 1.26 1.26 1.22 1.25 9,819
03/05/2015 1.2699 1.28 1.2345 1.26 9,794
03/04/2015 1.26 1.26 1.24 1.26 11,218
03/03/2015 1.26 1.26 1.2399 1.26 12,715
03/02/2015 1.25 1.26 1.23 1.2301 62,214
02/27/2015 1.24 1.25 1.22 1.25 29,685
02/26/2015 1.21 1.22 1.2 1.2 4,353
02/25/2015 1.221 1.23 1.22 1.22 16,024
02/24/2015 1.24 1.24 1.21 1.2132 8,839
02/23/2015 1.24 1.24 1.2199 1.22 7,244
02/20/2015 1.23 1.23 1.21 1.23 14,080
02/19/2015 1.22 1.22 1.1778 1.2 4,576
02/18/2015 1.16 1.23 1.16 1.21 17,935
02/17/2015 1.26 1.2651 1.12 1.23 106,227
02/13/2015 1.28 1.28 1.23 1.24 32,706
02/12/2015 1.2655 1.28 1.2501 1.2501 6,470
02/11/2015 1.26 1.2852 1.26 1.27 7,860
02/10/2015 1.28 1.28 1.24 1.2499 11,390
02/09/2015 1.25 1.29 1.22 1.23 8,598
02/06/2015 1.27 1.29 1.23 1.28 23,184
02/05/2015 1.245 1.28 1.2346 1.25 2,989
02/04/2015 1.24 1.24 1.237 1.24 10,520
02/03/2015 1.25 1.25 1.23 1.24 8,370
02/02/2015 1.25 1.25 1.2201 1.24 2,458
01/30/2015 1.22 1.29 1.22 1.23 7,943
01/29/2015 1.25 1.29 1.25 1.27 7,648
01/28/2015 1.25 1.27 1.2499 1.27 3,094
01/27/2015 1.27 1.27 1.2401 1.25 12,146
01/26/2015 1.27 1.29 1.25 1.25 29,989
01/23/2015 1.25 1.27 1.2325 1.25 50,380
01/22/2015 1.24 1.24 1.22 1.23 44,251
01/21/2015 1.24 1.28 1.2195 1.23 43,722
01/20/2015 1.3 1.3 1.24 1.24 28,254
01/16/2015 1.05 1.25 1.01 1.24 119,981
01/15/2015 1.27 1.3 1.27 1.3 23,995
01/14/2015 1.326 1.34 1.25 1.25 17,592
01/13/2015 1.339 1.34 1.32 1.32 14,074
01/12/2015 1.3 1.34 1.28 1.34 81,805
01/09/2015 1.249 1.29 1.249 1.287 33,055
01/08/2015 1.23 1.25 1.2201 1.25 2,321
01/07/2015 1.24 1.26 1.22 1.25 22,601
01/06/2015 1.22 1.25 1.22 1.25 1,863
01/05/2015 1.26 1.26 1.2201 1.23 5,849
01/02/2015 1.254 1.254 1.19 1.2174 3,326
12/31/2014 1.2659 1.2799 1.22 1.25 15,690
12/30/2014 1.28 1.28 1.23 1.27 8,789
12/29/2014 1.27 1.29 1.18 1.28 50,175
12/26/2014 1.26 1.28 1.26 1.27 4,557
12/24/2014 1.26 1.28 1.24 1.28 15,555
12/23/2014 1.2686 1.29 1.2648 1.2648 517
12/22/2014 1.3 1.3 1.25 1.29 28,980
12/19/2014 1.26 1.3 1.26 1.3 10,385
12/18/2014 1.27 1.29 1.25 1.29 13,716
12/17/2014 1.29 1.29 1.27 1.29 8,025
12/16/2014 1.22 1.281 1.21 1.27 7,046
12/15/2014 1.18 1.23 1.18 1.23 3,871
12/12/2014 1.18 1.23 1.18 1.23 1,801
12/11/2014 1.204 1.25 1.2 1.22 8,750
12/10/2014 1.2 1.25 1.2 1.21 4,060
12/09/2014 1.2401 1.2537 1.2401 1.25 15,025
12/08/2014 1.26 1.28 1.21 1.24 15,334
12/05/2014 1.24 1.26 1.23 1.26 7,687
12/04/2014 1.25 1.25 1.2 1.21 5,001
12/03/2014 1.24 1.2699 1.24 1.26 8,373
12/02/2014 1.29 1.29 1.2 1.24 1,622
12/01/2014 1.2 1.29 1.2 1.29 11,714
11/28/2014 1.2501 1.27 1.2501 1.27 2,578
11/26/2014 1.2357 1.28 1.2357 1.28 5,709
11/25/2014 1.24 1.26 1.24 1.26 3,475
11/24/2014 1.2501 1.27 1.2501 1.27 2,730
11/21/2014 1.26 1.26 1.24 1.25 22,449
11/20/2014 1.25 1.27 1.25 1.26 1,010
11/19/2014 1.23 1.27 1.23 1.23 49,904
11/18/2014 1.28 1.28 1.2201 1.25 8,855
11/17/2014 1.27 1.28 1.2501 1.2501 2,330
11/14/2014 1.2573 1.27 1.2573 1.27 2,800
11/13/2014 1.21 1.26 1.21 1.25 16,755
11/12/2014 1.2286 1.25 1.2286 1.25 2,040
11/11/2014 1.25 1.26 1.2299 1.25 21,960
11/10/2014 1.27 1.3 1.27 1.3 15,095
11/07/2014 1.27 1.28 1.27 1.27 9,739
11/06/2014 1.25 1.26 1.2101 1.26 36,407
11/05/2014 1.25 1.26 1.22 1.25 38,500
11/04/2014 1.21 1.25 1.2 1.2 26,928
11/03/2014 1.18 1.23 1.18 1.23 6,829
10/31/2014 1.1899 1.2 1.1799 1.1799 3,300
10/30/2014 1.22 1.22 1.15 1.15 1,780
10/29/2014 1.15 1.26 1.15 1.2299 5,494
10/28/2014 1.15 1.17 1.12 1.13 15,018
10/27/2014 1.179 1.19 1.1697 1.19 2,356
10/24/2014 1.1401 1.2 1.1401 1.19 2,886
10/23/2014 1.17 1.17 1.17 1.17 1,109
10/22/2014 1.18 1.19 1.14 1.19 13,250
10/21/2014 1.15 1.19 1.1384 1.16 36,740
10/20/2014 1.14 1.16 1.14 1.16 900
10/17/2014 1.19 1.19 1.16 1.17 1,411
10/16/2014 1.15 1.163 1.15 1.16 1,685
10/15/2014 1.18 1.19 1.14 1.15 3,000
10/14/2014 1.186 1.23 1.17 1.23 8,351
10/13/2014 1.14 1.2 1.14 1.17 6,200
10/10/2014 1.13 1.17 1.13 1.16 11,140
10/09/2014 1.18 1.18 1.17 1.18 5,623
10/08/2014 1.26 1.29 1.2048 1.23 6,782
10/07/2014 1.29 1.29 1.25 1.25 13,153
10/06/2014 1.25 1.27 1.25 1.27 17,365
10/03/2014 1.2 1.23 1.2 1.22 5,679
10/02/2014 1.18 1.187 1.135 1.18 15,187
10/01/2014 1.201 1.22 1.201 1.21 654
09/30/2014 1.22 1.25 1.22 1.2273 3,013
09/29/2014 1.23 1.23 1.2199 1.22 11,145
09/26/2014 1.26 1.26 1.21 1.22 9,239
09/25/2014 1.21 1.26 1.21 1.26 5,195
09/24/2014 1.23 1.25 1.1901 1.24 3,641
09/23/2014 1.25 1.26 1.18 1.2101 39,987
09/22/2014 1.22 1.25 1.18 1.25 28,843
09/19/2014 1.23 1.26 1.18 1.26 31,394
09/18/2014 1.19 1.25 1.19 1.2001 9,171
09/17/2014 1.22 1.25 1.18 1.19 29,838
09/16/2014 1.21 1.25 1.18 1.25 60,140
09/15/2014 1.1 1.21 1.1 1.21 99,354
09/12/2014 1.12 1.16 1.12 1.12 5,938
09/11/2014 1.12 1.15 1.12 1.13 63,418
09/10/2014 1.15 1.15 1.13 1.14 9,512
09/09/2014 1.15 1.16 1.1299 1.14 31,083
09/08/2014 1.1501 1.18 1.1501 1.16 3,100
09/05/2014 1.15 1.18 1.15 1.18 2,933
09/04/2014 1.15 1.18 1.15 1.16 21,010
09/03/2014 1.1658 1.1801 1.15 1.16 22,034
09/02/2014 1.18 1.18 1.15 1.15 51,336
08/29/2014 1.18 1.18 1.16 1.1601 3,735
08/28/2014 1.15 1.18 1.15 1.1733 4,780
08/27/2014 1.15 1.16 1.15 1.16 11,057
08/26/2014 1.13 1.15 1.12 1.13 2,801
08/25/2014 1.16 1.17 1.1 1.15 28,786
08/22/2014 1.14 1.16 1.12 1.16 15,479
08/21/2014 1.15 1.19 1.14 1.15 8,621
08/20/2014 1.16 1.19 1.15 1.15 13,061
08/19/2014 1.158 1.18 1.158 1.18 22,200
08/18/2014 1.19 1.19 1.14 1.15 5,421
08/15/2014 1.16 1.2099 1.1501 1.17 13,858
08/14/2014 1.18 1.18 1.12 1.16 38,868
08/13/2014 1.17 1.19 1.1601 1.19 3,063
08/12/2014 1.2 1.21 1.16 1.1799 18,419
08/11/2014 1.17 1.21 1.1609 1.18 9,650
08/08/2014 1.189 1.22 1.15 1.169 93,983
08/07/2014 1.15 1.237 1.12 1.18 8,675
08/06/2014 1.25 1.3201 1.16 1.16 92,350
08/05/2014 1.21 1.237 1.2 1.23 13,751
08/04/2014 1.24 1.24 1.2 1.2 1,444
08/01/2014 1.17 1.238 1.17 1.23 10,606
07/31/2014 1.21 1.21 1.17 1.21 16,153
07/30/2014 1.25 1.25 1.08 1.2028 12,272
07/29/2014 1.221 1.24 1.2 1.23 6,367
07/28/2014 1.24 1.25 1.2 1.2 16,182
07/25/2014 1.2 1.25 1.16 1.23 30,908
07/24/2014 1.23 1.25 1.2015 1.25 13,942
07/23/2014 1.21 1.249 1.21 1.23 13,413
07/22/2014 1.19 1.23 1.19 1.23 15,828
07/21/2014 1.16 1.19 1.16 1.17 37,890
07/18/2014 1.16 1.2 1.146 1.19 24,745
07/17/2014 1.17 1.17 1.15 1.15 19,786
07/16/2014 1.13 1.17 1.13 1.15 24,560
07/15/2014 1.15 1.17 1.13 1.15 18,059
07/14/2014 1.06 1.155 1.0501 1.155 41,984
07/11/2014 1.05 1.06 1.05 1.06 2,272
07/10/2014 1.05 1.07 1.0499 1.07 18,500
07/09/2014 1.02 1.05 1.02 1.05 2,211
07/08/2014 1.05 1.06 1.0275 1.0501 20,868
07/07/2014 1 1.06 1 1.0313 24,805
07/03/2014 1.01 1.0301 1.01 1.0301 10,210
*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?