Universal Corporation Common Stock (UVV)

Last Price45.61

Change-0.38 (-0.83%)

NYSE· Last Trade: Sep 6th, 5:58 PM EDT

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2026-06-06 - 2026-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	45.75	46.05	45.48	45.61	259,503	45.61
9/03/2026	46.45	46.45	45.70	45.99	285,681	45.99
9/02/2026	46.31	46.76	45.91	46.30	444,033	46.30
9/01/2026	46.01	46.64	46.01	46.13	257,313	46.13
8/31/2026	45.70	46.00	44.95	45.50	369,870	45.50
8/28/2026	46.25	46.53	45.72	45.74	205,114	45.74
8/27/2026	46.30	46.41	45.77	45.96	213,276	45.96
8/26/2026	46.03	46.80	45.96	46.66	258,837	46.66
8/25/2026	45.45	46.20	45.28	45.89	233,271	45.89
8/24/2026	45.53	46.09	45.19	45.62	274,798	45.62
8/21/2026	45.60	45.60	44.57	45.00	264,376	45.00
8/20/2026	45.07	46.02	44.76	45.52	273,366	45.52
8/19/2026	44.50	45.44	44.40	45.19	244,531	45.19
8/18/2026	44.93	44.96	44.33	44.43	318,195	44.43
8/17/2026	44.59	44.76	43.36	44.32	454,558	44.32
8/14/2026	44.92	45.25	44.63	44.77	329,337	44.77
8/13/2026	45.56	46.29	44.78	44.89	437,214	44.89
8/12/2026	44.47	46.12	44.47	45.21	521,095	45.21
8/11/2026	47.40	47.74	46.19	46.22	548,753	46.22
8/10/2026	50.37	50.37	46.96	47.40	754,365	47.40
8/07/2026	51.15	51.24	50.19	50.84	386,480	50.84
8/06/2026	52.50	53.82	51.12	51.15	437,558	51.15
8/05/2026	53.07	53.24	51.75	52.07	295,341	52.07
8/04/2026	52.01	52.93	51.65	52.76	273,834	52.76
8/03/2026	52.92	53.30	52.02	52.03	222,809	52.03
7/31/2026	52.84	53.38	52.35	52.69	208,977	52.69
7/30/2026	54.21	54.34	53.19	53.27	207,582	53.27
7/29/2026	54.72	55.09	54.35	54.80	206,659	54.80
7/28/2026	54.47	55.92	54.39	54.75	234,754	54.75
7/27/2026	53.66	54.14	53.48	53.58	173,404	53.58
7/24/2026	53.17	53.86	52.97	53.75	138,817	53.75
7/23/2026	53.28	53.49	52.53	52.71	196,887	52.71
7/22/2026	53.18	53.85	52.97	53.75	197,769	53.75
7/21/2026	53.05	53.58	52.56	52.77	194,776	52.77
7/20/2026	53.14	53.62	52.94	53.28	175,354	53.28
7/17/2026	53.30	53.81	52.47	53.14	338,361	53.14
7/16/2026	51.15	53.29	51.07	53.02	497,814	53.02
7/15/2026	50.40	51.05	50.26	50.68	195,120	50.68
7/14/2026	50.88	51.25	50.42	50.42	192,016	50.42
7/13/2026	51.04	51.59	50.81	50.98	231,063	50.98
7/10/2026	51.94	52.01	51.50	51.62	228,207	50.79
7/09/2026	52.03	52.19	51.46	51.46	242,487	50.63
7/08/2026	51.83	52.48	51.75	52.13	223,522	51.29
7/07/2026	52.06	52.88	51.64	51.66	178,444	50.83
7/06/2026	51.57	52.00	51.28	51.38	191,562	50.55
7/02/2026	52.53	52.64	51.33	51.62	231,527	50.79
7/01/2026	52.34	52.88	52.04	52.08	204,070	51.24
6/30/2026	52.52	52.94	51.89	52.17	207,977	51.33
6/29/2026	53.77	53.80	52.61	52.96	344,335	52.11
6/26/2026	53.45	53.94	53.09	53.79	655,491	52.93
6/25/2026	52.74	53.49	52.74	53.17	175,193	52.32
6/24/2026	52.14	53.28	52.14	52.84	230,306	51.99
6/23/2026	52.36	52.87	52.08	52.67	260,739	51.82
6/22/2026	52.13	52.65	51.41	51.51	272,048	50.68
6/18/2026	53.03	53.03	51.71	52.16	675,305	51.32
6/17/2026	53.29	53.62	52.50	52.81	281,645	51.96
6/16/2026	53.72	54.39	53.35	53.63	249,443	52.77
6/15/2026	53.50	53.91	52.89	53.33	267,922	52.47
6/12/2026	53.30	54.49	53.26	53.93	189,573	53.06
6/11/2026	54.45	54.51	53.20	53.26	145,385	52.40
6/10/2026	53.60	54.40	53.56	54.33	248,168	53.46
6/09/2026	52.75	53.30	52.43	53.01	197,516	52.16
6/08/2026	53.76	54.22	52.74	52.75	212,576	51.90