Universal Corporation (UVV) Historical Stock Data
57.14 ↑0.75 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVV is up 0.24% a day on average. There have been 15 days where Universal Corporation closed green and 15 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 56.41 | 57.14 | ↑$0.73 (1.29%) | 56.24 | 57.16 | 190.26K |
| 2025-05-15 | 55.47 | 56.39 | ↑$0.92 (1.66%) | 55.47 | 56.62 | 194.50K |
| 2025-05-14 | 56.12 | 55.25 | ↓$0.87 (-1.55%) | 54.81 | 56.12 | 266.35K |
| 2025-05-13 | 56.78 | 56.19 | ↓$0.59 (-1.04%) | 56.19 | 57.14 | 192.75K |
| 2025-05-12 | 58.12 | 56.75 | ↓$1.37 (-2.36%) | 56.73 | 58.74 | 204.90K |
| 2025-05-09 | 58.48 | 58.04 | ↓$0.44 (-0.75%) | 57.60 | 58.48 | 168K |
| 2025-05-08 | 59.10 | 58.44 | ↓$0.66 (-1.12%) | 57.86 | 59.16 | 152.38K |
| 2025-05-07 | 58.95 | 58.99 | ↑$0.04 (0.07%) | 58.88 | 59.82 | 168.12K |
| 2025-05-06 | 58.69 | 58.75 | ↑$0.06 (0.10%) | 58.23 | 59.12 | 164.72K |
| 2025-05-05 | 58.33 | 58.69 | ↑$0.36 (0.62%) | 57.98 | 58.77 | 146.36K |
| 2025-05-02 | 58.59 | 58.44 | ↓$0.15 (-0.26%) | 58.15 | 59.00 | 185.60K |
| 2025-05-01 | 58.19 | 58.22 | ↑$0.03 (0.05%) | 57.47 | 58.64 | 136.89K |
| 2025-04-30 | 58.45 | 58.27 | ↓$0.18 (-0.31%) | 57.28 | 58.45 | 273.84K |
| 2025-04-29 | 57.21 | 58.22 | ↑$1.01 (1.77%) | 56.94 | 58.76 | 335.69K |
| 2025-04-28 | 57.72 | 57.57 | ↓$0.15 (-0.26%) | 57.12 | 58.00 | 190.88K |
| 2025-04-25 | 57.39 | 57.87 | ↑$0.48 (0.84%) | 57.00 | 58.19 | 257.56K |
| 2025-04-24 | 54.17 | 57.68 | ↑$3.51 (6.48%) | 53.92 | 57.68 | 418.49K |
| 2025-04-23 | 54.36 | 54.13 | ↓$0.23 (-0.42%) | 53.61 | 54.38 | 343.95K |
| 2025-04-22 | 52.16 | 54.13 | ↑$1.97 (3.78%) | 51.95 | 54.18 | 422.31K |
| 2025-04-21 | 51.75 | 51.78 | ↑$0.03 (0.06%) | 51.45 | 52.21 | 186.43K |
| 2025-04-17 | 50.56 | 51.66 | ↑$1.10 (2.18%) | 50.56 | 51.81 | 186.07K |
| 2025-04-16 | 51.27 | 50.84 | ↓$0.43 (-0.84%) | 50.54 | 51.61 | 185.37K |
| 2025-04-15 | 51.20 | 51.07 | ↓$0.13 (-0.25%) | 50.95 | 51.63 | 187.41K |
| 2025-04-14 | 52.17 | 51.51 | ↓$0.66 (-1.27%) | 51.00 | 52.17 | 181.69K |
| 2025-04-11 | 52.57 | 52.73 | ↑$0.16 (0.30%) | 51.90 | 52.83 | 302.26K |
| 2025-04-10 | 52.77 | 52.53 | ↓$0.24 (-0.45%) | 52.19 | 53.77 | 209.74K |
| 2025-04-09 | 52.00 | 53.09 | ↑$1.09 (2.10%) | 51.31 | 54.58 | 224.87K |
| 2025-04-08 | 53.64 | 52.27 | ↓$1.37 (-2.55%) | 51.76 | 53.90 | 201.16K |
| 2025-04-07 | 52.23 | 52.77 | ↑$0.54 (1.03%) | 50.67 | 54.42 | 246.38K |
| 2025-04-04 | 55.02 | 54.01 | ↓$1.01 (-1.84%) | 53.00 | 55.49 | 212.51K |
Create an account or log in to view more rows.
$UVV how much did you make this past week?
$UVV Moon soon
$UVV keep inchin
$UVV bears haha
$UVV BUY BUY BUY BUY
$UVV bounce it!!
$UVV hello
please hold.
$UVV over a thousand shares in now
$UVV whelp. you win this round. goodluck
$UVV 50% chance this will go up or down. I am a professional guys.