The closing price for UST in May 2022 was $50.42, on May 31, 2022. It was up 2.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $50.71 | $50.71 | $50.34 | $50.42 | 23,208 |
May 27 2022 | $51.61 | $51.62 | $51.37 | $51.42 | 4,328 |
May 26 2022 | $51.38 | $51.43 | $51.08 | $51.12 | 37,688 |
May 25 2022 | $51.36 | $51.46 | $51.31 | $51.46 | 6,239 |
May 24 2022 | $51.02 | $51.57 | $51.02 | $51.25 | 4,505 |
May 23 2022 | $50.80 | $50.80 | $50.36 | $50.41 | 26,570 |
May 20 2022 | $50.59 | $51.13 | $50.58 | $51.02 | 9,889 |
May 19 2022 | $51.30 | $51.30 | $50.49 | $50.52 | 30,567 |
May 18 2022 | $49.41 | $50.12 | $49.41 | $50.12 | 2,905 |
May 17 2022 | $49.60 | $49.69 | $49.42 | $49.46 | 33,129 |
May 16 2022 | $50.13 | $50.34 | $50.13 | $50.22 | 4,591 |
May 13 2022 | $50.02 | $50.02 | $49.78 | $49.83 | 3,909 |
May 12 2022 | $50.58 | $50.73 | $50.25 | $50.43 | 30,934 |
May 11 2022 | $49.26 | $49.97 | $49.16 | $49.97 | 6,028 |
May 10 2022 | $49.53 | $49.73 | $49.36 | $49.36 | 2,214 |
May 09 2022 | $48.52 | $49.09 | $48.41 | $48.99 | 8,093 |
May 06 2022 | $48.31 | $48.83 | $48.25 | $48.37 | 5,278 |
May 05 2022 | $49.08 | $49.08 | $48.50 | $48.90 | 1,455 |
May 04 2022 | $49.23 | $49.98 | $49.19 | $49.79 | 16,237 |
May 03 2022 | $49.66 | $49.76 | $49.26 | $49.31 | 4,210 |
May 02 2022 | $49.40 | $49.40 | $49.11 | $49.24 | 6,610 |
Daily pricing data for UST dates back to 1/22/2010, and may be incomplete.
