United States Cellular Corporation (USM) Historical Stock Data
35.60 ↓0.51 (-1.41%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USM is down -0.19% a day on average. There have been 14 days where United States Cellular Corporation closed green and 16 days where USM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 36.37 | 35.60 | ↓$0.77 (-2.12%) | 35.56 | 37.49 | 875.42K |
| 2024-05-06 | 34.00 | 36.11 | ↑$2.11 (6.21%) | 34.00 | 37.06 | 433.24K |
| 2024-05-03 | 36.81 | 34.10 | ↓$2.71 (-7.36%) | 33.75 | 37.42 | 760.77K |
| 2024-05-02 | 37.01 | 37.26 | ↑$0.25 (0.68%) | 36.80 | 37.73 | 258.52K |
| 2024-05-01 | 36.12 | 36.33 | ↑$0.21 (0.58%) | 36.12 | 37.08 | 258.79K |
| 2024-04-30 | 36.49 | 36.36 | ↓$0.13 (-0.36%) | 36.07 | 36.64 | 176.50K |
| 2024-04-29 | 36.97 | 36.60 | ↓$0.37 (-1.00%) | 36.45 | 37.23 | 124.52K |
| 2024-04-26 | 36.27 | 36.78 | ↑$0.51 (1.41%) | 36.23 | 37.01 | 104.59K |
| 2024-04-25 | 36.46 | 36.17 | ↓$0.29 (-0.80%) | 35.92 | 37.27 | 182.75K |
| 2024-04-24 | 35.59 | 36.77 | ↑$1.18 (3.32%) | 35.58 | 36.82 | 128.47K |
| 2024-04-23 | 35.04 | 35.77 | ↑$0.73 (2.08%) | 35.04 | 36.87 | 143.21K |
| 2024-04-22 | 35.75 | 34.96 | ↓$0.79 (-2.21%) | 34.94 | 36.16 | 221.04K |
| 2024-04-19 | 34.78 | 35.55 | ↑$0.77 (2.21%) | 34.77 | 35.79 | 302.55K |
| 2024-04-18 | 34.39 | 34.64 | ↑$0.25 (0.73%) | 33.97 | 34.90 | 172.88K |
| 2024-04-17 | 34.06 | 34.00 | ↓$0.06 (-0.18%) | 34.00 | 35.23 | 151.05K |
| 2024-04-16 | 34.71 | 33.82 | ↓$0.89 (-2.56%) | 33.38 | 35.42 | 217.06K |
| 2024-04-15 | 35.66 | 35.21 | ↓$0.45 (-1.26%) | 34.58 | 36.00 | 299.87K |
| 2024-04-12 | 35.46 | 35.26 | ↓$0.20 (-0.56%) | 35.25 | 35.71 | 157.99K |
| 2024-04-11 | 35.49 | 35.69 | ↑$0.20 (0.56%) | 35.34 | 35.89 | 106.26K |
| 2024-04-10 | 35.44 | 35.34 | ↓$0.10 (-0.28%) | 35.25 | 36.74 | 182.76K |
| 2024-04-09 | 35.28 | 36.39 | ↑$1.11 (3.15%) | 35.15 | 36.46 | 167.52K |
| 2024-04-08 | 35.78 | 35.06 | ↓$0.72 (-2.01%) | 35.06 | 36.34 | 125.08K |
| 2024-04-05 | 35.99 | 35.50 | ↓$0.49 (-1.36%) | 35.38 | 36.10 | 262.20K |
| 2024-04-04 | 37.21 | 36.03 | ↓$1.18 (-3.17%) | 35.99 | 37.92 | 110.39K |
| 2024-04-03 | 36.38 | 36.85 | ↑$0.47 (1.29%) | 36.38 | 37.33 | 137.51K |
| 2024-04-02 | 36.04 | 36.38 | ↑$0.34 (0.94%) | 35.80 | 36.85 | 128.88K |
| 2024-04-01 | 36.35 | 35.89 | ↓$0.46 (-1.27%) | 35.56 | 36.35 | 152.09K |
| 2024-03-28 | 36.20 | 36.50 | ↑$0.30 (0.83%) | 36.11 | 37.40 | 167.17K |
| 2024-03-27 | 35.57 | 35.99 | ↑$0.42 (1.18%) | 35.57 | 36.22 | 119.33K |
| 2024-03-26 | 37.23 | 35.57 | ↓$1.66 (-4.46%) | 35.49 | 37.23 | 128.73K |
Create an account or log in to view more rows.
$USM Ride this train. You won't regret.
$USM steady steady n hold
$USM The squeeze is coming
$USM hot damn <3
$USM over a thousand shares in now
$USM Market is down
No worries
$USM Buying more
$USM only getting stronger
$USM has just been halted from trading.
$USM the FOMO will be epic