Get the Stockscreener App
11.30
3.42%
-0.40
After Hours:
7.55
-3.75
-33.19%
UWHARRIE CAPITAL CORP Stock (UWHR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $11.35 | $11.30 | $0.05 | 3,331.0 | -3.42% |
| May 08, 2026 | $11.70 | $11.60 | $0.10 | 28,299.0 | +0.00% |
| May 07, 2026 | $11.70 | $11.70 | $0.00 | 100.0 | +0.43% |
| May 06, 2026 | $11.65 | $11.65 | $0.00 | 600.0 | +0.00% |
| May 05, 2026 | $11.65 | $11.50 | $0.15 | 478.0 | +2.19% |
| May 04, 2026 | $11.40 | $11.40 | $0.00 | 200.0 | +0.00% |
| May 01, 2026 | $11.40 | $11.40 | $0.00 | 100.0 | +0.00% |
| Apr 30, 2026 | $11.40 | $11.40 | $0.00 | 100.0 | +0.00% |
| Apr 29, 2026 | $11.40 | $11.40 | $0.00 | 100.0 | +0.88% |
| Apr 28, 2026 | $11.50 | $11.30 | $0.20 | 400.0 | -1.74% |
UWHARRIE CAPITAL CORP Stock (UWHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of UWHARRIE CAPITAL CORP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UWHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of UWHARRIE CAPITAL CORP stock price history provides a foundation for understanding how the company's stock has evolved over time.
UWHARRIE CAPITAL CORP Stock (UWHR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.70 | $11.30 | $0.40 | 36,539.0 | -0.88% |
| Apr, 2026 | $11.50 | $10.40 | $1.10 | 4,578.0 | +8.57% |
| Mar, 2026 | $11.00 | $10.33 | $0.67 | 6,219.0 | -2.42% |
| Feb, 2026 | $11.24 | $10.35 | $0.89 | 51,081.0 | -1.28% |
| Jan, 2026 | $10.90 | $10.25 | $0.65 | 9,731.0 | -0.46% |
UWHARRIE CAPITAL CORP Stock (UWHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.65 | $10.40 | $0.2501 | 9,367.0 | +1.91% |
| Nov, 2025 | $10.50 | $9.75 | $0.75 | 36,438.3 | +5.91% |
| Oct, 2025 | $10.19 | $9.81 | $0.3884 | 7,921.7 | -3.21% |
| Sep, 2025 | $10.74 | $9.47 | $1.27 | 32,470.8 | +4.48% |
| Aug, 2025 | $9.86 | $9.08 | $0.7864 | 1,133.0 | +7.83% |
| Jul, 2025 | $9.65 | $8.88 | $0.767 | 14,927.8 | -1.90% |
| Jun, 2025 | $9.50 | $8.71 | $0.7864 | 16,938.4 | +2.15% |
| May, 2025 | $9.03 | $7.96 | $1.07 | 17,598.6 | +5.56% |
| Apr, 2025 | $8.64 | $8.06 | $0.5825 | 6,202.7 | +6.79% |
| Mar, 2025 | $8.91 | $8.01 | $0.9029 | 4,068.5 | -10.42% |
| Feb, 2025 | $8.94 | $7.96 | $0.9805 | 12,166.4 | +13.56% |
| Jan, 2025 | $8.68 | $7.77 | $0.9126 | 4,996.5 | -9.28% |
UWHARRIE CAPITAL CORP Stock (UWHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.25 | $8.01 | $0.2428 | 5,632.0 | +1.19% |
| Nov, 2024 | $8.25 | $7.96 | $0.2912 | 12,080.9 | -1.18% |
| Oct, 2024 | $8.25 | $7.28 | $0.9708 | 25,057.0 | +8.37% |
| Sep, 2024 | $7.61 | $7.28 | $0.3331 | 22,065.8 | +2.56% |
| Aug, 2024 | $7.47 | $7.42 | $0.0477 | 1,365.8 | +0.00% |
| Jul, 2024 | $7.54 | $7.42 | $0.119 | 3,143.4 | +0.64% |
| Jun, 2024 | $7.41 | $7.10 | $0.3103 | 12,645.0 | +3.89% |
| May, 2024 | $7.57 | $7.01 | $0.5616 | 12,612.5 | +1.22% |
| Apr, 2024 | $7.40 | $7.01 | $0.3808 | 8,486.7 | -7.90% |
| Mar, 2024 | $7.62 | $7.00 | $0.6211 | 34,771.7 | +9.62% |
| Feb, 2024 | $7.21 | $6.91 | $0.2998 | 7,045.3 | +0.55% |
| Jan, 2024 | $7.42 | $6.91 | $0.5139 | 18,647.1 | -16.24% |
0.27%
0.34%
Cap:
|
Volume (24h):