Uwharrie Capital Corp ( UWHR) - Price History
Monthly price history for UWHR (Uwharrie Capital Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.55 | $11.55 |
| June 2026 | $11.55 | $11.55 |
| May 2026 | $11.48 | $11.48 |
| April 2026 | $11.40 | $11.40 |
| March 2026 | $10.50 | $10.50 |
| February 2026 | $10.76 | $10.76 |
| January 2026 | $10.90 | $10.90 |
| December 2025 | $10.95 | $10.95 |
| November 2025 | $10.45 | $10.45 |
| October 2025 | $9.86 | $9.86 |
| September 2025 | $10.19 | $10.19 |
| August 2025 | $9.76 | $9.76 |
| July 2025 | $9.05 | $9.05 |
| June 2025 | $9.22 | $9.22 |
| May 2025 | $9.03 | $9.03 |
| April 2025 | $8.55 | $8.55 |
| March 2025 | $8.01 | $8.01 |
| February 2025 | $8.94 | $8.94 |
| January 2025 | $7.87 | $7.87 |
| December 2024 | $8.68 | $8.68 |
| November 2024 | $8.16 | $8.16 |
| October 2024 | $8.25 | $8.25 |
| September 2024 | $7.77 | $7.77 |
| August 2024 | $7.57 | $7.57 |
| July 2024 | $7.57 | $7.57 |
| June 2024 | $7.52 | $7.52 |
| May 2024 | $7.24 | $7.24 |
| April 2024 | $7.16 | $7.16 |
| March 2024 | $7.77 | $7.77 |
| February 2024 | $7.09 | $7.09 |
| January 2024 | $7.05 | $7.05 |
| December 2023 | $8.01 | $8.01 |
| November 2023 | $7.52 | $7.52 |
| October 2023 | $7.52 | $7.52 |
| September 2023 | $7.76 | $7.76 |
| August 2023 | $7.16 | $7.16 |
| July 2023 | $6.89 | $6.89 |
| June 2023 | $7.77 | $7.77 |
| May 2023 | $6.80 | $6.80 |
| April 2023 | $6.47 | $6.47 |
| March 2023 | $6.80 | $6.80 |
| February 2023 | $6.46 | $6.46 |
| January 2023 | $6.99 | $6.99 |
| December 2022 | $7.77 | $7.77 |
| November 2022 | $7.28 | $7.28 |
| October 2022 | $6.64 | $6.64 |
| September 2022 | $6.63 | $6.63 |
| August 2022 | $6.63 | $6.63 |
| July 2022 | $6.17 | $6.17 |
| June 2022 | $6.97 | $6.97 |
| May 2022 | $7.30 | $7.30 |
| April 2022 | $7.70 | $7.70 |
| March 2022 | $8.72 | $8.72 |
| February 2022 | $9.43 | $9.43 |
| January 2022 | $8.63 | $8.63 |
| December 2021 | $8.53 | $8.53 |
| November 2021 | $8.53 | $8.53 |
| October 2021 | $9.20 | $9.20 |
| September 2021 | $8.88 | $8.88 |
| August 2021 | $7.94 | $7.94 |
| July 2021 | $7.73 | $7.73 |
| June 2021 | $8.10 | $8.10 |
| May 2021 | $6.90 | $6.90 |
| April 2021 | $7.31 | $7.31 |
| March 2021 | $6.44 | $6.44 |
| February 2021 | $4.97 | $4.97 |
| January 2021 | $5.06 | $5.06 |
| December 2020 | $4.83 | $4.83 |
| November 2020 | $5.17 | $5.17 |
| October 2020 | $4.83 | $4.83 |
| September 2020 | $5.42 | $5.42 |
| August 2020 | $4.33 | $4.33 |
| July 2020 | $4.23 | $4.23 |
| June 2020 | $4.37 | $4.37 |
| May 2020 | $4.60 | $4.60 |
| April 2020 | $3.96 | $3.96 |
| March 2020 | $5.43 | $5.43 |
| February 2020 | $4.92 | $4.92 |
| January 2020 | $5.38 | $5.38 |
| December 2019 | $5.28 | $5.28 |
| November 2019 | $5.34 | $5.34 |
| October 2019 | $4.83 | $4.83 |
| September 2019 | $4.79 | $4.79 |
| August 2019 | $4.46 | $4.46 |
| July 2019 | $4.56 | $4.56 |
| June 2019 | $4.60 | $4.60 |
| May 2019 | $4.56 | $4.56 |
| April 2019 | $4.60 | $4.60 |
| March 2019 | $4.47 | $4.47 |
| February 2019 | $4.42 | $4.42 |
| January 2019 | $4.37 | $4.37 |
| December 2018 | $4.83 | $4.83 |
| November 2018 | $4.42 | $4.42 |
| October 2018 | $4.92 | $4.92 |
| September 2018 | $5.13 | $5.13 |
| August 2018 | $5.25 | $5.25 |
| July 2018 | $5.34 | $5.34 |
| June 2018 | $5.53 | $5.53 |
| May 2018 | $5.54 | $5.54 |
| April 2018 | $5.62 | $5.62 |
| March 2018 | $5.62 | $5.62 |
| February 2018 | $5.34 | $5.34 |
| January 2018 | $5.16 | $5.16 |
| December 2017 | $5.23 | $5.23 |
| November 2017 | $5.01 | $5.01 |
| October 2017 | $4.96 | $4.96 |
| September 2017 | $4.96 | $4.96 |
| August 2017 | $4.96 | $4.96 |
| July 2017 | $4.87 | $4.87 |
| June 2017 | $4.87 | $4.87 |
| May 2017 | $4.83 | $4.83 |
| April 2017 | $4.79 | $4.79 |
| March 2017 | $4.76 | $4.76 |
| February 2017 | $4.87 | $4.87 |
| January 2017 | $4.79 | $4.79 |
| December 2016 | $4.92 | $4.92 |
| November 2016 | $5.15 | $5.15 |
| October 2016 | $5.42 | $5.42 |
| September 2016 | $4.25 | $4.25 |
| August 2016 | $4.24 | $4.24 |
| July 2016 | $4.02 | $4.02 |
| June 2016 | $4.02 | $4.02 |
| May 2016 | $4.06 | $4.06 |
| April 2016 | $3.97 | $3.97 |
| March 2016 | $3.94 | $3.94 |
| February 2016 | $3.61 | $3.61 |
| January 2016 | $3.56 | $3.56 |
| December 2015 | $3.74 | $3.74 |
| November 2015 | $3.61 | $3.61 |
| October 2015 | $3.61 | $3.61 |
| September 2015 | $3.56 | $3.56 |
| August 2015 | $3.38 | $3.38 |
| July 2015 | $3.52 | $3.52 |
| June 2015 | $3.55 | $3.55 |
| May 2015 | $2.88 | $2.88 |
| April 2015 | $2.93 | $2.93 |
| March 2015 | $3.02 | $3.02 |
| February 2015 | $3.02 | $3.02 |
| January 2015 | $3.02 | $3.02 |
| December 2014 | $2.98 | $2.98 |
| November 2014 | $2.93 | $2.93 |
| October 2014 | $3.07 | $3.07 |
| September 2014 | $3.11 | $3.11 |
| August 2014 | $2.71 | $2.71 |
| July 2014 | $3.07 | $3.07 |
| June 2014 | $2.61 | $2.61 |
| May 2014 | $2.39 | $2.39 |
| April 2014 | $2.26 | $2.26 |
| March 2014 | $2.21 | $2.21 |
| February 2014 | $2.34 | $2.34 |
| January 2014 | $2.30 | $2.30 |
| December 2013 | $2.52 | $2.52 |
| November 2013 | $2.61 | $2.61 |
| October 2013 | $2.08 | $2.08 |
| September 2013 | $2.61 | $2.61 |
| August 2013 | $2.21 | $2.21 |
| July 2013 | $2.43 | $2.43 |
| June 2013 | $2.21 | $2.21 |
| May 2013 | $2.79 | $2.79 |
| April 2013 | $2.79 | $2.79 |
| March 2013 | $2.79 | $2.79 |
| February 2013 | $2.65 | $2.65 |
| January 2013 | $2.26 | $2.26 |
| December 2012 | $2.72 | $2.72 |
| November 2012 | $2.61 | $2.61 |
| October 2012 | $2.39 | $2.39 |
| September 2012 | $3.50 | $3.50 |
| August 2012 | $3.50 | $3.50 |
| July 2012 | $2.23 | $2.23 |
| June 2012 | $3.50 | $3.50 |
| May 2012 | $3.10 | $3.10 |
| April 2012 | $2.25 | $2.25 |
| March 2012 | $2.91 | $2.91 |
| February 2012 | $2.21 | $2.21 |
| January 2012 | $1.86 | $1.86 |
| December 2011 | $2.65 | $2.65 |
| November 2011 | $2.43 | $2.43 |
| October 2011 | $2.43 | $2.43 |
| September 2011 | $2.65 | $2.65 |
| August 2011 | $3.32 | $3.32 |
| July 2011 | $3.32 | $3.32 |
| June 2011 | $3.54 | $3.54 |
| May 2011 | $3.36 | $3.36 |
| April 2011 | $2.52 | $2.52 |
| March 2011 | $3.10 | $3.10 |
| February 2011 | $2.55 | $2.55 |
| January 2011 | $2.48 | $2.48 |
| December 2010 | $3.22 | $3.22 |
| November 2010 | $3.10 | $3.10 |
| October 2010 | $1.77 | $1.77 |
| September 2010 | $2.21 | $2.21 |
| August 2010 | $2.70 | $2.70 |
| July 2010 | $2.65 | $2.65 |
| June 2010 | $3.23 | $3.23 |
| May 2010 | $3.26 | $3.26 |
| April 2010 | $3.32 | $3.32 |
| March 2010 | $3.76 | $3.76 |
| February 2010 | $2.92 | $2.92 |
| January 2010 | $2.65 | $2.65 |
| December 2009 | $4.20 | $4.20 |
| November 2009 | $2.08 | $2.08 |
| October 2009 | $2.21 | $2.21 |
| September 2009 | $2.79 | $2.79 |
| August 2009 | $2.70 | $2.70 |
| July 2009 | $2.65 | $2.65 |
| June 2009 | $2.70 | $2.70 |
| May 2009 | $3.10 | $3.10 |
| April 2009 | $3.47 | $3.47 |
| March 2009 | $2.65 | $2.65 |
| February 2009 | $2.65 | $2.65 |
| January 2009 | $3.10 | $3.10 |
| December 2008 | $3.54 | $3.54 |
| November 2008 | $3.76 | $3.76 |
| October 2008 | $3.69 | $3.69 |
| September 2008 | $4.12 | $4.12 |
| August 2008 | $4.30 | $4.30 |
| July 2008 | $4.51 | $4.51 |
| June 2008 | $4.67 | $4.67 |
| May 2008 | $4.68 | $4.68 |
| April 2008 | $3.86 | $3.86 |
| March 2008 | $3.74 | $3.74 |
| February 2008 | $4.68 | $4.68 |
| January 2008 | $4.21 | $4.21 |
| December 2007 | $4.72 | $4.72 |
| November 2007 | $3.91 | $3.91 |
| October 2007 | $4.67 | $4.67 |
| September 2007 | $5 | $5 |
| August 2007 | $5.21 | $5.21 |
| July 2007 | $5 | $5 |
| June 2007 | $4.92 | $4.92 |
| May 2007 | $4.25 | $4.25 |
UWHR
Price: $11.55
52 week price:
Earnings Per Share: 1.37 USD
P/E Ratio: 7.85
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 81.9 million