UUGWF
UNITED UTILITIES GRP ORD
stockOTC
EODSep 28, 2026
18.96USD-0.095%(-0.02)233
UUGWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 18.96 | 18.96 | 18.96 | 18.96 | -0.095% | 233 | 0.000% |
| 2026-08-27 | 18.98 | 18.98 | 18.98 | 18.98 | +3.620% | 10,000 | -0.095% |
| 2026-07-27 | 18.32 | 18.32 | 18.32 | 18.32 | +6.205% | 526 | +3.522% |
| 2026-06-15 | 17.25 | 17.25 | 17.25 | 17.25 | -4.671% | 537 | +9.945% |
| 2026-05-29 | 18.09 | 18.09 | 18.09 | 18.09 | -0.342% | 125 | +4.809% |
| 2026-04-29 | 18.15 | 18.15 | 18.15 | 18.15 | +4.083% | 288 | +4.451% |
| 2026-04-23 | 17.44 | 17.44 | 17.44 | 17.44 | -7.617% | 1,687 | +8.716% |
| 2026-04-15 | 18.88 | 18.88 | 18.88 | 18.88 | +5.520% | 131 | +0.434% |
| 2026-03-10 | 17.89 | 17.89 | 17.89 | 17.89 | -2.663% | 300 | +5.978% |
| 2026-02-18 | 18.38 | 18.38 | 18.38 | 18.38 | +11.631% | 113 | +3.156% |
| 2026-01-15 | 16.46 | 16.46 | 16.46 | 16.46 | +3.294% | 180 | +15.153% |
| 2025-12-22 | 15.94 | 15.94 | 15.94 | 15.94 | +4.388% | 267 | +18.946% |
| 2025-12-12 | 15.27 | 15.27 | 15.27 | 15.27 | -5.449% | 2,663 | +24.165% |
| 2025-11-26 | 16.15 | 16.15 | 16.15 | 16.15 | +6.180% | 461 | +17.399% |
| 2025-11-13 | 15.21 | 15.21 | 15.21 | 15.21 | -0.860% | 1,932 | +24.655% |
| 2025-11-03 | 15.34 | 15.34 | 15.34 | 15.34 | -2.467% | 173 | +23.582% |
| 2025-09-09 | 15.73 | 15.73 | 15.73 | 15.73 | +1.714% | 180 | +20.534% |
| 2025-08-18 | 15.46 | 15.46 | 15.46 | 15.46 | -1.764% | 500 | +22.599% |
| 2025-06-30 | 15.74 | 15.74 | 15.74 | 15.74 | +4.118% | 398 | +20.437% |
| 2025-06-05 | 15.12 | 15.12 | 15.12 | 15.12 | -4.283% | 660 | +25.397% |
| 2025-06-04 | 15.80 | 15.80 | 15.80 | 15.80 | +2.575% | 970 | +20.026% |
| 2025-06-02 | 15.40 | 15.40 | 15.40 | 15.40 | +3.634% | 193 | +23.117% |
| 2025-05-20 | 14.86 | 14.86 | 14.86 | 14.86 | +2.809% | 100 | +27.591% |
| 2025-05-13 | 14.45 | 14.45 | 14.45 | 14.45 | -2.732% | 212 | +31.175% |
| 2025-04-22 | 14.86 | 14.86 | 14.86 | 14.86 | +7.448% | 400 | +27.591% |
| 2025-04-03 | 13.83 | 13.83 | 13.83 | 13.83 | +2.795% | 369 | +37.093% |
| 2025-04-01 | 13.45 | 13.45 | 13.45 | 13.45 | +2.702% | 134 | +40.925% |
| 2025-03-31 | 13.10 | 13.10 | 13.10 | 13.10 | +6.678% | 1,739 | +44.733% |
| 2025-02-27 | 12.28 | 12.28 | 12.28 | 12.28 | +0.038% | 800 | +54.397% |
| 2025-02-19 | 12.28 | 12.28 | 12.28 | 12.28 | -11.942% | 545 | +54.457% |
| 2024-11-22 | 13.94 | 13.94 | 13.94 | 13.94 | -4.061% | 785 | +36.011% |
| 2024-11-20 | 14.53 | 14.53 | 14.53 | 14.53 | +4.542% | 164 | +30.489% |
| 2024-11-19 | 13.90 | 13.90 | 13.90 | 13.90 | +1.654% | 314,208 | +36.415% |
| 2024-11-14 | 13.67 | 13.67 | 13.67 | 13.67 | +0.897% | 30,000 | +38.672% |
| 2024-10-23 | 14.19 | 14.19 | 13.55 | 13.55 | +1.030% | 807 | +39.916% |
| 2024-10-04 | 13.41 | 13.41 | 13.41 | 13.41 | -4.252% | 2,318 | +41.358% |
| 2024-09-24 | 14.01 | 14.01 | 14.01 | 14.01 | +8.943% | 2,961 | +35.346% |
| 2024-08-20 | 12.86 | 12.86 | 12.86 | 12.86 | -0.475% | 781 | +47.450% |
| 2024-06-18 | 12.92 | 12.92 | 12.92 | 12.92 | -3.726% | 932 | +46.749% |
| 2024-05-21 | 13.42 | 13.42 | 13.42 | 13.42 | -2.258% | 841 | +41.282% |
| 2024-05-13 | 13.73 | 13.73 | 13.73 | 13.73 | +6.848% | 141 | +38.092% |
| 2024-03-04 | 12.85 | 12.85 | 12.85 | 12.85 | -2.170% | 1,159 | +47.549% |
| 2024-02-15 | 13.13 | 13.13 | 13.13 | 13.13 | +0.881% | 202 | +44.347% |
| 2024-02-06 | 13.02 | 13.02 | 13.02 | 13.02 | +2.040% | 15,940 | +45.619% |
| 2024-01-25 | 12.76 | 12.76 | 12.76 | 12.76 | -5.551% | 968 | +48.589% |
| 2023-12-28 | 13.51 | 13.51 | 13.51 | 13.51 | -0.735% | 1,883 | +40.340% |
| 2023-12-07 | 13.61 | 13.61 | 13.61 | 13.61 | +12.479% | 785 | +39.309% |
| 2023-10-20 | 12.10 | 12.10 | 12.10 | 12.10 | +8.925% | 164 | +56.694% |
| 2023-09-28 | 11.11 | 11.11 | 11.11 | 11.11 | -9.243% | 4,798 | +70.679% |
| 2023-09-20 | 12.24 | 12.24 | 12.24 | 12.24 | +5.791% | 145 | +54.902% |
| 2023-09-08 | 12.07 | 12.07 | 11.57 | 11.57 | -2.115% | 344 | +63.872% |
| 2023-08-29 | 11.82 | 11.82 | 11.82 | 11.82 | -8.972% | 287 | +60.406% |
| 2023-07-27 | 12.98 | 12.98 | 12.98 | 12.98 | +4.120% | 100 | +46.015% |
| 2023-07-14 | 12.47 | 12.47 | 12.47 | 12.47 | -5.379% | 16,000 | +52.030% |
| 2023-05-01 | 13.18 | 13.18 | 13.18 | 13.18 | -0.528% | 662 | +43.853% |
| 2023-04-05 | 13.25 | 13.25 | 13.25 | 13.25 | +10.417% | 13,490 | +43.094% |
| 2023-03-08 | 12.00 | 12.00 | 12.00 | 12.00 | +1.266% | 785 | +58.000% |
| 2023-03-01 | 11.85 | 11.85 | 11.85 | 11.85 | -10.227% | 785 | +60.000% |
| 2023-02-07 | 13.20 | 13.20 | 13.20 | 13.20 | +31.934% | 15,280 | +43.636% |
| 2022-09-26 | 10.01 | 10.01 | 10.01 | 10.01 | -18.922% | 247 | +89.505% |
| 2022-07-20 | 12.34 | 12.34 | 12.34 | 12.34 | -3.669% | 4,091 | +53.647% |
| 2022-05-27 | 12.80 | 12.89 | 12.79 | 12.81 | -6.972% | 3,667 | +48.009% |
| 2022-05-18 | 13.77 | 13.77 | 13.77 | 13.77 | -5.717% | 1,201 | +37.691% |
| 2022-04-27 | 14.61 | 14.61 | 14.61 | 14.61 | +3.325% | 200 | +29.819% |
| 2022-03-03 | 14.13 | 14.13 | 14.13 | 14.13 | +3.705% | 155 | +34.135% |
| 2022-02-07 | 13.63 | 13.67 | 13.62 | 13.63 | -4.819% | 3,200 | +39.105% |
| 2022-01-05 | 14.66 | 14.66 | 14.32 | 14.32 | 0.000% | 1,500 | +32.401% |