Historical Data for Univar Solutions Inc. (UNVR)

$ 17.72   -0.64 (-3.49%) Volume: 4.25m 4:00 PM EDT 10-Aug-2020
After Hours:  $ 17.72 0.00 (0.00%) Volume: 14.82k 4:13 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 18.40 18.74 17.32 17.72 4.25m -0.64 -3.49% 17.72 75.32m 28,169
08/07/20 18.08 18.89 17.97 18.36 5.58m 0.39 2.17% 18.36 102.85m 34,932
08/06/20 18.47 18.47 17.875 17.97 3.31m -0.56 -3.02% 17.97 59.65m 22,989
08/05/20 18.19 18.58 18.03 18.53 2.19m 0.64 3.58% 18.53 40.15m 15,407
08/04/20 17.75 18.1132 17.75 17.89 2.23m 0.03 0.17% 17.89 39.98m 16,783
08/03/20 17.77 17.915 17.60 17.86 2.39m 0.19 1.08% 17.86 42.59m 15,403
07/31/20 17.44 17.68 17.195 17.67 2.09m 0.15 0.86% 17.67 36.55m 15,323
07/30/20 17.75 17.83 17.30 17.52 1.44m -0.61 -3.36% 17.52 25.18m 12,099
07/29/20 17.61 18.13 17.53 18.13 1.79m 0.65 3.72% 18.13 32.1m 14,110
07/28/20 17.95 18.05 17.47 17.48 1.73m -0.50 -2.78% 17.48 30.61m 11,884
07/27/20 17.86 17.99 17.59 17.98 2.11m 0.09 0.50% 17.98 37.57m 16,251
07/24/20 18.33 18.39 17.86 17.89 1.84m -0.48 -2.61% 17.89 33.17m 13,810
07/23/20 17.90 18.38 17.77 18.37 4.27m 0.42 2.34% 18.37 77.53m 26,022
07/22/20 17.34 17.95 17.33 17.95 2.12m 0.48 2.75% 17.95 37.66m 15,360
07/21/20 17.41 17.91 17.41 17.47 1.34m -0.12 -0.68% 17.47 23.54m 10,810
07/20/20 17.49 17.74 17.435 17.59 1.75m -0.04 -0.23% 17.59 30.74m 12,556
07/17/20 17.72 17.97 17.62 17.63 1.86m -0.09 -0.51% 17.63 32.89m 15,778
07/16/20 18.16 18.16 17.65 17.72 2.87m -0.43 -2.37% 17.72 51.37m 19,769
07/15/20 18.19 18.46 17.99 18.15 5.27m 0.56 3.18% 18.15 95.77m 29,843
07/14/20 16.83 17.59 16.41 17.59 3.92m 0.65 3.84% 17.59 66.48m 24,236
07/13/20 17.23 17.38 16.79 16.94 4.68m -0.04 -0.24% 16.94 80.04m 23,551