Get the Stockscreener App
10.25
2.76%
0.275
After Hours:
7.55
-2.70
-26.34%
UWHARRIE CAPITAL CORP Stock (UWHR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $10.25 | $10.25 | $0.00 | 400.0 | +2.76% |
| Sep 05, 2025 | $10.05 | $9.75 | $0.30 | 2,040.0 | -0.75% |
| Sep 04, 2025 | $10.05 | $10.05 | $0.00 | 176.0 | +0.00% |
| Sep 03, 2025 | $10.05 | $10.05 | $0.00 | 100.0 | +0.00% |
| Aug 22, 2025 | $10.15 | $10.05 | $0.10 | 400.0 | -0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.25 | $9.75 | $0.50 | 2,716.0 | +1.99% |
| Aug, 2025 | $10.16 | $9.35 | $0.81 | 1,100.0 | +7.83% |
| Jul, 2025 | $9.94 | $9.15 | $0.79 | 14,493.0 | -1.89% |
| Jun, 2025 | $9.78 | $8.97 | $0.81 | 16,445.0 | +2.15% |
| May, 2025 | $9.30 | $8.20 | $1.10 | 17,086.0 | +5.56% |
| Apr, 2025 | $8.90 | $8.30 | $0.60 | 6,022.0 | +6.79% |
| Mar, 2025 | $9.18 | $8.25 | $0.93 | 3,950.0 | -10.42% |
| Feb, 2025 | $9.21 | $8.20 | $1.01 | 11,812.0 | +13.56% |
| Jan, 2025 | $8.94 | $8.00 | $0.94 | 4,851.0 | -9.28% |
UWHARRIE CAPITAL CORP Stock (UWHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $8.25 | $0.2501 | 5,468.0 | +1.19% |
| Nov, 2024 | $8.50 | $8.20 | $0.30 | 11,729.0 | -1.18% |
| Oct, 2024 | $8.50 | $7.50 | $1.00 | 24,327.2 | +8.38% |
| Sep, 2024 | $7.84 | $7.50 | $0.3431 | 21,423.1 | +2.56% |
| Aug, 2024 | $7.70 | $7.65 | $0.049 | 1,326.0 | +0.00% |
| Jul, 2024 | $7.77 | $7.65 | $0.1225 | 3,051.8 | +0.65% |
| Jun, 2024 | $7.63 | $7.31 | $0.3196 | 12,276.7 | +3.89% |
| May, 2024 | $7.79 | $7.22 | $0.5784 | 12,245.1 | +1.22% |
| Apr, 2024 | $7.62 | $7.23 | $0.3921 | 8,239.6 | -7.90% |
| Mar, 2024 | $7.85 | $7.21 | $0.6397 | 33,758.9 | +9.62% |
| Feb, 2024 | $7.43 | $7.12 | $0.3088 | 6,840.1 | +0.55% |
| Jan, 2024 | $7.65 | $7.12 | $0.5294 | 18,104.0 | -13.72% |
UWHARRIE CAPITAL CORP Stock (UWHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.25 | $8.00 | $0.25 | 2,700.0 | +6.45% |
| Nov, 2023 | $7.95 | $7.15 | $0.80 | 20,572.0 | +0.00% |
| Oct, 2023 | $7.75 | $6.88 | $0.875 | 6,790.0 | -3.00% |
| Sep, 2023 | $7.99 | $7.00 | $0.9899 | 2,860.0 | +8.34% |
| Aug, 2023 | $7.47 | $7.00 | $0.47 | 6,884.0 | +3.87% |
| Jul, 2023 | $7.88 | $7.10 | $0.775 | 2,886.0 | -11.25% |
| Jun, 2023 | $8.00 | $6.75 | $1.25 | 19,300.0 | +14.29% |
| May, 2023 | $7.00 | $6.70 | $0.30 | 5,721.0 | +5.11% |
| Apr, 2023 | $6.99 | $6.66 | $0.33 | 942.0 | -4.86% |
| Mar, 2023 | $8.00 | $5.76 | $2.24 | 36,885.0 | +5.26% |
| Feb, 2023 | $7.00 | $6.50 | $0.50 | 6,598.0 | -7.64% |
| Jan, 2023 | $7.30 | $7.20 | $0.10 | 8,778.0 | -10.00% |
12.52%
3.26%
Cap:
|
Volume (24h):