Universal Corporation (UVV) Historical Stock Data
51.87 ↑1.18 (2.33%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UVV is up 0.02% a day on average. There have been 14 days where Universal Corporation closed green and 16 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 50.74 | 51.87 | ↑$1.13 (2.23%) | 50.74 | 52.28 | 497.64K |
| 2024-04-22 | 51.47 | 50.69 | ↓$0.78 (-1.52%) | 50.60 | 51.55 | 277.03K |
| 2024-04-19 | 50.47 | 51.46 | ↑$0.99 (1.96%) | 50.41 | 51.53 | 190.84K |
| 2024-04-18 | 49.84 | 50.50 | ↑$0.66 (1.32%) | 49.84 | 50.85 | 226.76K |
| 2024-04-17 | 49.91 | 49.36 | ↓$0.55 (-1.10%) | 49.36 | 50.19 | 181.40K |
| 2024-04-16 | 49.23 | 49.54 | ↑$0.31 (0.63%) | 48.97 | 49.83 | 162.63K |
| 2024-04-15 | 48.67 | 49.44 | ↑$0.77 (1.58%) | 48.37 | 49.72 | 216.76K |
| 2024-04-12 | 49.00 | 48.55 | ↓$0.45 (-0.92%) | 48.43 | 49.15 | 143.60K |
| 2024-04-11 | 48.92 | 49.05 | ↑$0.13 (0.27%) | 48.56 | 49.30 | 148.92K |
| 2024-04-10 | 50.11 | 48.59 | ↓$1.52 (-3.03%) | 48.06 | 50.13 | 211.73K |
| 2024-04-09 | 50.74 | 50.37 | ↓$0.37 (-0.73%) | 50.25 | 51.01 | 182.61K |
| 2024-04-08 | 48.20 | 50.62 | ↑$2.42 (5.02%) | 48.20 | 50.69 | 391.22K |
| 2024-04-05 | 49.20 | 47.92 | ↓$1.28 (-2.60%) | 47.74 | 49.48 | 237.53K |
| 2024-04-04 | 50.67 | 50.15 | ↓$0.52 (-1.03%) | 50.09 | 50.96 | 219.17K |
| 2024-04-03 | 50.61 | 50.31 | ↓$0.30 (-0.59%) | 50.11 | 51.04 | 151.56K |
| 2024-04-02 | 50.94 | 50.73 | ↓$0.21 (-0.41%) | 50.61 | 51.43 | 295.27K |
| 2024-04-01 | 51.84 | 51.01 | ↓$0.83 (-1.60%) | 50.88 | 52.00 | 192.86K |
| 2024-03-28 | 51.52 | 51.72 | ↑$0.20 (0.39%) | 51.38 | 52.20 | 197.93K |
| 2024-03-27 | 50.70 | 51.46 | ↑$0.76 (1.50%) | 50.59 | 51.54 | 165.97K |
| 2024-03-26 | 50.32 | 50.29 | ↓$0.03 (-0.06%) | 49.95 | 50.53 | 178.45K |
| 2024-03-25 | 50.93 | 50.09 | ↓$0.84 (-1.65%) | 50.07 | 51.16 | 105.87K |
| 2024-03-22 | 52.12 | 50.59 | ↓$1.53 (-2.94%) | 50.50 | 52.12 | 158.33K |
| 2024-03-21 | 51.40 | 51.85 | ↑$0.45 (0.88%) | 51.30 | 52.66 | 246.87K |
| 2024-03-20 | 50.73 | 51.30 | ↑$0.57 (1.12%) | 50.58 | 51.76 | 213.92K |
| 2024-03-19 | 51.12 | 50.97 | ↓$0.15 (-0.29%) | 50.14 | 51.49 | 230.82K |
| 2024-03-18 | 51.20 | 51.10 | ↓$0.10 (-0.20%) | 50.40 | 51.57 | 386.58K |
| 2024-03-15 | 49.76 | 50.89 | ↑$1.13 (2.27%) | 49.49 | 51.78 | 3.90M |
| 2024-03-14 | 50.70 | 50.02 | ↓$0.68 (-1.34%) | 49.83 | 50.91 | 358.70K |
| 2024-03-13 | 50.61 | 50.87 | ↑$0.26 (0.51%) | 50.61 | 51.49 | 323.55K |
| 2024-03-12 | 50.16 | 50.58 | ↑$0.42 (0.84%) | 49.93 | 50.74 | 254.56K |
Create an account or log in to view more rows.
$UVV gimme gimme
$UVV I warned you all fairly you morons.
$UVV never selling
$UVV day trade is ok to buy here but sell later
$UVV cup and handle forming
$UVV bounce back baby
$UVV they don’t want us to shine… But we gon shine…
$UVV just added more
$UVV cup and handle forming
$UVV I need a smoke after this trade