Want to see UWHR full AI Analyst Report?
Uwharrie Capital (UWHR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.33 | 14.43 | 14.33 | 14.39 | 14.39 | +2.68% | 2,041 | 0.70 |
| Oct 29, 2026 | 14.02 | 14.33 | 13.70 | 14.02 | 14.02 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 14.02 | 14.33 | 13.70 | 14.02 | 14.02 | -2.20% | 0 | 0.00 |
| Oct 27, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | +4.60% | 100 | 0.03 |
| Oct 26, 2026 | 14.43 | 14.43 | 13.70 | 13.70 | 13.70 | -4.36% | 4,963 | 1.75 |
| Oct 23, 2026 | 14.33 | 14.40 | 14.25 | 14.33 | 14.33 | -0.45% | 0 | 0.00 |
| Oct 22, 2026 | 14.39 | 14.43 | 14.35 | 14.39 | 14.39 | +2.71% | 0 | 0.00 |
| Oct 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% | 292 | 0.10 |
| Oct 20, 2026 | 14.01 | 14.05 | 14.01 | 14.05 | 14.05 | -1.20% | 2,179 | 0.77 |
| Oct 19, 2026 | 14.22 | 14.43 | 14.01 | 14.22 | 14.22 | +1.50% | 0 | 0.00 |
| Oct 16, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.72% | 400 | 0.14 |
| Oct 15, 2026 | 14.26 | 14.50 | 14.01 | 14.26 | 14.26 | -2.03% | 0 | 0.00 |
| Oct 14, 2026 | 14.55 | 14.55 | 14.01 | 14.55 | 14.55 | +1.89% | 400 | 0.14 |
| Oct 13, 2026 | 14.28 | 14.55 | 14.01 | 14.28 | 14.28 | -0.17% | 0 | 0.00 |
| Oct 12, 2026 | 14.31 | 14.60 | 14.01 | 14.31 | 14.31 | -0.45% | 0 | 0.00 |
| Oct 09, 2026 | 14.37 | 14.73 | 14.01 | 14.37 | 14.37 | -0.03% | 0 | 0.00 |
| Oct 08, 2026 | 14.38 | 14.74 | 14.01 | 14.38 | 14.38 | +0.14% | 0 | 0.00 |
| Oct 07, 2026 | 14.36 | 14.70 | 14.01 | 14.36 | 14.36 | -0.14% | 0 | 0.00 |
| Oct 06, 2026 | 14.38 | 14.74 | 14.01 | 14.38 | 14.38 | -0.03% | 0 | 0.00 |
| Oct 05, 2026 | 14.38 | 14.75 | 14.01 | 14.38 | 14.38 | -2.84% | 0 | 0.00 |
| Oct 02, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | +5.71% | 178 | 0.06 |
| Oct 01, 2026 | 14.99 | 14.99 | 14.00 | 14.00 | 14.00 | -0.07% | 4,179 | 1.41 |
| Sep 30, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.72% | 1,974 | 0.67 |
| Sep 29, 2026 | 14.26 | 14.50 | 14.01 | 14.26 | 14.26 | -1.69% | 0 | 0.00 |
| Sep 28, 2026 | 14.50 | 14.99 | 14.01 | 14.50 | 14.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.50 | 14.99 | 14.01 | 14.50 | 14.50 | +0.66% | 0 | 0.00 |
| Sep 24, 2026 | 14.41 | 14.80 | 14.01 | 14.41 | 14.41 | +1.00% | 0 | 0.00 |
| Sep 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.99% | 500 | 0.17 |
| Sep 22, 2026 | 14.41 | 14.80 | 14.01 | 14.41 | 14.41 | +1.09% | 0 | 0.00 |
| Sep 21, 2026 | 14.80 | 14.80 | 14.25 | 14.25 | 14.25 | -1.08% | 147,196 | 240.09 |
| Sep 18, 2026 | 14.41 | 14.80 | 14.01 | 14.41 | 14.41 | -2.67% | 0 | 0.00 |
| Sep 17, 2026 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | +2.78% | 300 | 0.48 |
| Sep 16, 2026 | 14.40 | 14.79 | 14.01 | 14.40 | 14.40 | -0.69% | 0 | 0.00 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | +1.72% | 202 | 0.28 |
| Sep 14, 2026 | 14.26 | 14.50 | 14.01 | 14.26 | 14.26 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 14.26 | 14.50 | 14.01 | 14.26 | 14.26 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 14.26 | 14.50 | 14.01 | 14.26 | 14.26 | +1.82% | 0 | 0.00 |
| Sep 09, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.71% | 418 | 0.57 |
| Sep 08, 2026 | 14.39 | 14.78 | 14.00 | 14.39 | 14.39 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 14.39 | 14.78 | 14.00 | 14.39 | 14.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.39 | 14.78 | 14.00 | 14.39 | 14.39 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 14.39 | 14.78 | 14.00 | 14.39 | 14.39 | +0.59% | 0 | 0.00 |
| Sep 02, 2026 | 14.31 | 14.78 | 13.83 | 14.31 | 14.31 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 14.31 | 14.78 | 13.83 | 14.31 | 14.31 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 14.31 | 14.78 | 13.83 | 14.31 | 14.31 | +0.03% | 0 | 0.00 |
| Aug 28, 2026 | 14.30 | 14.78 | 13.82 | 14.30 | 14.30 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 14.30 | 14.78 | 13.82 | 14.30 | 14.30 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 14.30 | 14.78 | 13.82 | 14.30 | 14.30 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 14.30 | 14.78 | 13.82 | 14.30 | 14.30 | +3.47% | 0 | 0.00 |
| Aug 24, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | +0.00% | 10,150 | 15.06 |