United States Cellular Corporation (USM) Historical Stock Data
9.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USM is down -0.10% a day on average. There have been 17 days where United States Cellular Corporation closed green and 13 days where USM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 9.60 | 9.54 | ↓$0.06 (-0.63%) | 9.54 | 9.66 | 19.77K |
| 2025-12-16 | 9.71 | 9.60 | ↓$0.11 (-1.12%) | 9.60 | 9.71 | 12.37K |
| 2025-12-12 | 9.67 | 9.67 | ↑$0.00 (0.03%) | 9.67 | 9.77 | 5.93K |
| 2025-12-11 | 9.59 | 9.56 | ↓$0.03 (-0.30%) | 9.56 | 9.62 | 9.26K |
| 2025-12-10 | 9.62 | 9.56 | ↓$0.06 (-0.62%) | 9.56 | 9.62 | 19.14K |
| 2025-12-09 | 9.66 | 9.54 | ↓$0.12 (-1.20%) | 9.54 | 9.66 | 21.61K |
| 2025-12-08 | 9.60 | 9.64 | ↑$0.04 (0.40%) | 9.60 | 9.64 | 3.39K |
| 2025-12-05 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.66 | 9.66 | 1.36K |
| 2025-12-03 | 9.64 | 9.57 | ↓$0.07 (-0.71%) | 9.57 | 9.64 | 5.57K |
| 2025-11-28 | 9.58 | 9.61 | ↑$0.03 (0.32%) | 9.58 | 9.69 | 2.54K |
| 2025-11-27 | 9.81 | 9.67 | ↓$0.14 (-1.40%) | 9.67 | 9.81 | 11.97K |
| 2025-11-24 | 9.67 | 9.70 | ↑$0.03 (0.27%) | 9.61 | 9.70 | 9.05K |
| 2025-11-21 | 9.56 | 9.56 | ↓$0.01 (-0.06%) | 9.45 | 9.56 | 16.39K |
| 2025-11-20 | 9.70 | 9.74 | ↑$0.04 (0.39%) | 9.70 | 9.74 | 6.67K |
| 2025-11-19 | 9.61 | 9.55 | ↓$0.06 (-0.63%) | 9.50 | 9.61 | 16.43K |
| 2025-11-17 | 9.50 | 9.65 | ↑$0.15 (1.58%) | 9.50 | 9.69 | 8.14K |
| 2025-11-14 | 9.67 | 9.68 | ↑$0.01 (0.13%) | 9.64 | 9.68 | 8.23K |
| 2025-11-12 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.84 | 9.87 | 3.37K |
| 2025-11-10 | 9.76 | 9.88 | ↑$0.12 (1.20%) | 9.76 | 9.88 | 9.47K |
| 2025-11-07 | 9.66 | 9.66 | ↑$0.00 (0.03%) | 9.66 | 9.74 | 4.95K |
| 2025-11-06 | 9.71 | 9.75 | ↑$0.04 (0.39%) | 9.71 | 9.75 | 6.95K |
| 2025-11-04 | 9.69 | 9.70 | ↑$0.02 (0.20%) | 9.69 | 9.75 | 4.51K |
| 2025-10-31 | 9.70 | 9.67 | ↓$0.04 (-0.36%) | 9.64 | 9.70 | 16.04K |
| 2025-10-30 | 9.61 | 9.68 | ↑$0.07 (0.76%) | 9.61 | 9.68 | 4.58K |
| 2025-10-29 | 9.66 | 9.73 | ↑$0.07 (0.74%) | 9.65 | 9.73 | 17K |
| 2025-10-24 | 9.80 | 9.72 | ↓$0.09 (-0.87%) | 9.72 | 9.80 | 1.92K |
| 2025-10-23 | 9.77 | 9.69 | ↓$0.09 (-0.88%) | 9.65 | 9.77 | 12.41K |
| 2025-10-20 | 9.59 | 9.62 | ↑$0.02 (0.22%) | 9.59 | 9.69 | 11.02K |
| 2025-10-10 | 49.79 | 49.22 | ↓$0.56 (-1.13%) | 49.18 | 50.70 | 150.41K |
| 2025-10-08 | 49.50 | 49.62 | ↑$0.13 (0.25%) | 48.61 | 49.73 | 118.87K |
Create an account or log in to view more rows.
$USM news?
$USM soon
$USM Come on.. Let it fall.. buy later bulls
$USM hot damn <3
$USM omg this is bullshit
$USM holy fuck
$USM what a horse shit show!
$USM Come on.. Let it fall.. buy later bulls
$USM take us to the moon
lets goooooo
$USM I hate this company.