UUGRY | Utd Util Grp Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Utd Util Grp Sp ADR (UUGRY)

OTC

$35.85+$0.13 (+0.36%)

Price as of Sep 11, 2026

N/A
Market Cap
20.59%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-6.03%

Low Price$35.72

High Price$39.38
3 Months
+5.59%

Low Price$33.08

High Price$39.38
1 Year
+20.59%

Low Price$28.59

High Price$38.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	36.17	36.20	35.84	35.85	+0.36%	30,731
09/10/2026	36.25	36.28	35.70	35.72	-0.94%	41,828
09/09/2026	36.36	36.36	35.93	36.06	-0.08%	22,695
09/08/2026	36.02	36.17	35.98	36.09	-2.08%	20,946
09/04/2026	36.95	37.07	36.80	36.86	-0.15%	13,199
09/03/2026	36.84	37.04	36.53	36.91	-0.30%	19,892
09/02/2026	37.26	37.26	36.80	37.02	-2.39%	31,719
09/01/2026	37.84	38.08	37.82	37.93	-1.75%	14,454
08/31/2026	38.50	38.67	38.50	38.60	-0.31%	12,697
08/28/2026	38.90	39.02	38.65	38.72	-0.31%	15,576
08/27/2026	38.40	38.84	38.31	38.84	-0.74%	80,629
08/26/2026	39.21	39.33	38.98	39.13	-0.63%	7,178
08/25/2026	39.19	39.48	38.83	39.38	+0.64%	8,928
08/24/2026	39.17	39.20	38.97	39.13	+0.60%	13,955
08/21/2026	39.14	39.14	38.89	38.90	+0.56%	9,862
08/20/2026	38.92	38.93	38.65	38.68	+0.23%	11,217
08/19/2026	38.68	38.90	38.40	38.59	+0.72%	9,458
08/18/2026	38.23	38.61	38.23	38.32	+1.27%	11,923
08/17/2026	37.83	37.99	37.73	37.83	-1.43%	22,557
08/14/2026	38.60	38.60	38.21	38.38	-0.72%	8,913
08/13/2026	38.91	38.92	38.35	38.66	-0.03%	128,234
08/12/2026	38.51	39.24	38.42	38.67	+1.36%	580,533
08/11/2026	38.21	38.48	38.01	38.15	-0.18%	10,418
08/10/2026	38.51	38.51	38.12	38.22	-1.44%	13,463
08/07/2026	38.58	38.86	38.58	38.78	+1.03%	6,914
08/06/2026	38.36	38.52	38.20	38.39	+0.22%	9,370
08/05/2026	38.28	38.31	38.02	38.30	+0.76%	7,984
08/04/2026	38.05	38.07	37.73	38.01	+1.06%	9,193
08/03/2026	37.96	38.00	37.47	37.61	+0.91%	19,481
07/31/2026	37.37	37.40	37.04	37.27	-0.27%	16,654
07/30/2026	37.47	37.55	37.22	37.37	+2.05%	14,472
07/29/2026	36.41	36.84	36.35	36.62	-0.44%	31,796
07/28/2026	36.58	36.99	36.58	36.78	+1.41%	71,672
07/27/2026	36.40	36.61	36.23	36.27	-0.17%	13,377
07/24/2026	36.36	36.62	36.29	36.33	+0.25%	10,516
07/23/2026	36.18	36.57	36.14	36.24	-1.82%	15,445
07/22/2026	36.92	36.97	36.67	36.91	+1.93%	17,235
07/21/2026	36.13	36.27	35.90	36.21	-0.63%	16,849
07/20/2026	37.04	37.04	36.37	36.44	-0.74%	16,642
07/17/2026	37.22	37.64	36.64	36.71	+0.82%	23,409
07/16/2026	36.30	36.57	36.28	36.41	-0.83%	14,197
07/15/2026	36.39	36.78	36.39	36.72	+0.45%	16,367
07/14/2026	36.74	36.84	36.45	36.55	+0.44%	22,772
07/13/2026	36.55	36.60	36.35	36.39	+0.80%	15,163
07/10/2026	36.20	36.32	36.10	36.10	+0.78%	12,270
07/09/2026	35.81	36.02	35.67	35.82	+0.20%	16,614
07/08/2026	35.61	35.85	35.61	35.75	-0.18%	13,904
07/07/2026	35.99	36.18	35.74	35.82	-0.90%	20,690
07/06/2026	36.14	36.17	36.05	36.14	+0.70%	19,155
07/02/2026	35.57	35.94	35.57	35.89	+3.46%	18,047
07/01/2026	34.44	34.97	34.44	34.69	+0.03%	46,475
06/30/2026	34.66	34.92	34.55	34.68	-0.86%	64,142
06/29/2026	34.97	35.06	34.81	34.98	+0.87%	36,955
06/26/2026	34.42	34.84	34.42	34.68	+1.68%	27,760
06/26/2026	$0.96 Dividend
06/25/2026	34.16	34.31	34.02	34.11	+0.36%	18,171
06/24/2026	33.44	33.98	33.44	33.98	+2.75%	23,057
06/23/2026	33.14	33.32	33.05	33.08	-0.61%	24,129
06/22/2026	33.27	33.49	33.10	33.28	-0.18%	44,796
06/18/2026	33.39	33.57	33.29	33.34	+0.23%	28,905
06/17/2026	33.60	33.71	33.25	33.26	-1.52%	24,716
06/16/2026	33.64	34.04	33.61	33.77	+1.30%	26,920
06/15/2026	33.72	33.72	33.28	33.34	-2.50%	28,049
06/12/2026	34.02	34.34	34.02	34.19	+0.72%	43,096
06/11/2026	33.83	34.05	33.64	33.95	-0.37%	46,000
06/10/2026	33.75	34.20	33.67	34.08	+0.17%	24,742
06/09/2026	33.97	34.14	33.84	34.02	+0.20%	54,842
06/08/2026	33.88	34.04	33.68	33.95	-1.80%	80,467
06/05/2026	34.45	34.64	34.39	34.57	+0.14%	25,819
06/04/2026	34.53	34.64	34.32	34.52	+0.97%	28,751
06/03/2026	34.16	34.40	33.99	34.19	+1.71%	34,578
06/02/2026	34.71	34.85	33.30	33.62	-2.26%	526,822
06/01/2026	34.56	34.67	34.20	34.40	-2.56%	31,310
05/29/2026	35.20	35.54	35.09	35.30	+0.06%	31,008
05/28/2026	35.35	35.40	35.20	35.28	-1.04%	31,591
05/27/2026	35.72	35.86	35.49	35.65	-1.24%	34,457
05/26/2026	36.33	36.33	36.00	36.10	+1.20%	7,122
05/22/2026	35.80	35.83	35.60	35.67	-0.16%	11,258
05/21/2026	35.36	35.76	35.25	35.73	+1.27%	23,511
05/20/2026	35.11	35.65	35.03	35.28	+1.74%	21,132
05/19/2026	34.41	34.83	34.34	34.68	+0.99%	24,701
05/18/2026	33.72	34.34	33.72	34.34	+2.97%	34,113
05/15/2026	33.82	33.82	33.12	33.35	-7.62%	74,762
05/14/2026	36.29	36.45	36.07	36.10	-0.85%	11,820
05/13/2026	36.35	36.50	36.17	36.41	-0.13%	15,223
05/12/2026	36.14	36.53	36.14	36.46	-1.78%	24,061
05/11/2026	36.85	37.20	36.85	37.12	+0.66%	17,537
05/08/2026	37.31	37.31	36.82	36.88	-0.21%	11,288
05/07/2026	37.06	37.18	36.89	36.96	-2.54%	67,046
05/06/2026	37.69	38.00	37.69	37.92	+1.72%	21,835
05/05/2026	37.07	37.35	37.05	37.28	+0.76%	14,193
05/04/2026	37.47	37.72	36.93	36.99	-0.73%	16,475
05/01/2026	37.49	37.74	37.23	37.27	-2.96%	44,010
04/30/2026	38.79	39.32	37.66	38.41	+12.03%	175,554
04/29/2026	34.66	34.66	34.19	34.28	-2.44%	19,872
04/28/2026	35.07	35.27	35.07	35.14	+0.03%	13,835
04/27/2026	35.28	35.29	35.13	35.13	-0.39%	11,898
04/24/2026	35.25	35.34	35.18	35.26	+0.08%	14,288
04/23/2026	34.82	35.32	34.82	35.23	+1.31%	22,196
04/22/2026	34.86	34.93	34.70	34.78	+0.68%	18,775