UUGRY | Utd Util Grp Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Utd Util Grp Sp ADR (UUGRY)

OTC

$40.19-$0.19 (-0.47%)

Price as of Oct 23, 2026

N/A
Market Cap
28.68%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+9.63%

Low Price$36.98

High Price$40.38
3 Months
+10.90%

Low Price$35.72

High Price$40.38
1 Year
+28.68%

Low Price$29.03

High Price$40.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	40.13	40.19	39.95	40.19	-0.47%	12,649
10/22/2026	39.54	40.63	39.54	40.38	+2.38%	116,907
10/21/2026	39.82	39.87	39.44	39.44	-0.98%	110,240
10/20/2026	39.87	40.09	39.83	39.83	+2.26%	19,380
10/19/2026	39.17	39.19	38.92	38.95	-1.84%	24,893
10/16/2026	39.20	39.78	39.20	39.68	+0.76%	6,460
10/15/2026	39.31	39.46	39.16	39.38	+3.40%	40,131
10/14/2026	37.76	38.13	37.55	38.09	-0.78%	36,957
10/13/2026	38.55	38.55	38.23	38.39	+1.40%	7,044
10/12/2026	37.88	38.06	37.77	37.86	+0.28%	44,521
10/09/2026	37.83	37.89	37.58	37.75	+0.11%	17,266
10/08/2026	37.01	37.75	37.01	37.71	+1.92%	18,098
10/07/2026	36.71	37.08	36.71	37.00	-1.54%	28,536
10/06/2026	37.55	37.71	37.37	37.58	+0.89%	18,225
10/05/2026	37.43	37.43	37.20	37.25	-0.72%	24,830
10/02/2026	37.49	37.78	37.40	37.52	+1.46%	110,813
10/01/2026	37.31	37.31	36.86	36.98	-1.11%	93,592
09/30/2026	38.01	38.01	37.31	37.40	+0.17%	17,568
09/29/2026	36.93	37.60	36.93	37.33	-0.67%	29,124
09/28/2026	37.65	37.81	37.41	37.58	+0.78%	32,776
09/25/2026	37.26	37.33	37.01	37.29	+0.62%	34,601
09/24/2026	37.08	37.26	36.91	37.06	+1.09%	26,602
09/23/2026	37.10	37.10	36.57	36.66	-2.40%	22,894
09/22/2026	37.48	37.62	37.48	37.56	+0.54%	17,539
09/21/2026	37.15	37.45	37.15	37.36	+1.43%	16,815
09/18/2026	36.72	36.89	36.68	36.84	-1.25%	16,991
09/17/2026	37.01	37.31	37.00	37.30	+2.19%	20,819
09/16/2026	36.54	36.79	36.30	36.50	+1.33%	13,638
09/15/2026	35.92	36.11	35.81	36.02	+0.81%	27,182
09/14/2026	35.84	35.90	35.68	35.73	-0.33%	34,312
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