UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.05	49.51	48.01	49.33	49.33	3.55%	547,243
Nov 21, 2024	46.67	48.02	46.30	47.64	47.64	3.12%	607,053
Nov 20, 2024	45.94	46.20	45.07	46.20	46.20	0.17%	526,702
Nov 19, 2024	44.50	46.15	44.42	46.12	46.12	1.56%	584,458
Nov 18, 2024	45.49	46.08	45.14	45.41	45.41	0.33%	479,871
Nov 15, 2024	46.77	46.77	44.99	45.26	45.26	-3.08%	473,300
Nov 14, 2024	48.24	48.46	46.38	46.70	46.70	-2.69%	698,451
Nov 13, 2024	49.59	49.93	47.87	47.99	47.99	-1.88%	511,373
Nov 12, 2024	50.04	50.69	48.58	48.91	48.91	-3.57%	739,469
Nov 11, 2024	50.20	51.01	49.98	50.72	50.72	3.03%	1,252,974
Nov 8, 2024	48.43	49.39	48.25	49.23	49.23	1.44%	794,563
Nov 7, 2024	48.81	49.43	48.19	48.53	48.53	-0.76%	550,443
Nov 6, 2024	48.62	49.06	47.17	48.90	48.90	11.52%	1,999,901
Nov 5, 2024	41.99	43.85	41.87	43.85	43.85	3.81%	430,528
Nov 4, 2024	41.65	42.87	41.38	42.24	42.24	0.84%	499,204
Nov 1, 2024	42.00	42.57	41.61	41.89	41.89	1.16%	585,092
Oct 31, 2024	42.75	42.94	41.36	41.41	41.41	-3.29%	706,704
Oct 30, 2024	42.69	44.00	42.64	42.82	42.82	-0.35%	318,770
Oct 29, 2024	42.55	43.01	42.29	42.97	42.97	-0.72%	507,350
Oct 28, 2024	42.59	43.42	42.53	43.28	43.28	3.34%	811,952
Oct 25, 2024	42.86	43.06	41.76	41.88	41.88	-0.92%	405,898
Oct 24, 2024	42.48	42.74	41.78	42.27	42.27	0.40%	480,149
Oct 23, 2024	42.38	42.65	41.36	42.10	42.10	-1.70%	665,581
Oct 22, 2024	42.90	43.03	42.48	42.83	42.83	-0.86%	439,829
Oct 21, 2024	44.57	44.57	42.95	43.20	43.20	-3.10%	491,383
Oct 18, 2024	45.00	45.11	44.50	44.58	44.58	-0.47%	503,278
Oct 17, 2024	45.08	45.12	44.32	44.79	44.79	-0.51%	502,102
Oct 16, 2024	44.32	45.21	44.20	45.02	45.02	3.28%	860,351
Oct 15, 2024	43.39	44.59	43.20	43.59	43.59	0.07%	6,616,774
Oct 14, 2024	42.98	43.64	42.58	43.56	43.56	1.37%	511,038
Oct 11, 2024	41.23	43.03	41.23	42.97	42.97	4.14%	414,704
Oct 10, 2024	40.93	41.28	40.41	41.26	41.26	-1.20%	583,436
Oct 9, 2024	41.56	42.32	41.36	41.76	41.76	0.38%	300,745
Oct 8, 2024	41.59	41.84	41.24	41.60	41.60	0.24%	397,344
Oct 7, 2024	41.95	41.99	40.94	41.50	41.50	-1.66%	486,357
Oct 4, 2024	42.26	42.50	41.51	42.20	42.20	2.75%	432,680
Oct 3, 2024	41.10	41.45	40.67	41.07	41.07	-1.37%	387,168
Oct 2, 2024	41.40	42.05	41.10	41.64	41.64	-0.34%	376,092
Oct 1, 2024	42.63	42.70	41.15	41.78	41.78	-2.68%	1,286,669
Sep 30, 2024	42.32	43.19	42.03	42.93	42.93	0.52%	622,964
Sep 27, 2024	42.96	43.58	42.40	42.71	42.71	1.28%	559,292
Sep 26, 2024	42.76	43.03	41.98	42.17	42.17	0.93%	578,807
Sep 25, 2024	42.71	42.83	41.67	41.78	41.78	-2.57%	588,187
Sep 24, 2024	43.06	43.20	42.29	42.88	42.75	0.30%	537,636
Sep 23, 2024	43.54	43.67	42.50	42.75	42.62	-0.88%	976,151
Sep 20, 2024	43.78	43.78	42.99	43.13	43.00	-2.18%	731,834
Sep 19, 2024	44.35	44.35	43.11	44.09	43.95	4.26%	1,134,795
Sep 18, 2024	42.21	44.43	41.88	42.29	42.16	-0.05%	2,570,418
Sep 17, 2024	42.33	43.21	41.98	42.31	42.18	1.54%	674,455
Sep 16, 2024	41.63	41.89	41.08	41.67	41.54	0.82%	705,421
Sep 13, 2024	40.28	41.47	40.27	41.33	41.20	4.82%	847,098
Sep 12, 2024	38.81	39.83	38.25	39.43	39.31	2.60%	478,385
Sep 11, 2024	37.92	38.54	36.72	38.43	38.31	0.50%	697,079
Sep 10, 2024	38.39	38.39	37.32	38.24	38.12	-0.18%	341,505
Sep 9, 2024	38.18	38.92	37.95	38.31	38.19	0.52%	479,402
Sep 6, 2024	39.57	40.05	37.81	38.11	37.99	-3.79%	934,502
Sep 5, 2024	40.24	40.39	39.25	39.61	39.49	-1.05%	596,710
Sep 4, 2024	39.89	40.90	39.56	40.03	39.91	-0.32%	679,608
Sep 3, 2024	42.02	42.48	39.97	40.16	40.04	-6.12%	1,172,621
Aug 30, 2024	42.61	42.94	41.76	42.78	42.65	1.13%	916,335
Aug 29, 2024	42.36	43.14	41.70	42.30	42.17	1.24%	729,368
Aug 28, 2024	42.00	42.40	41.36	41.78	41.65	-1.28%	529,866
Aug 27, 2024	42.39	42.56	41.93	42.32	42.19	-1.47%	477,666
Aug 26, 2024	43.57	43.77	42.87	42.95	42.82	-0.05%	662,158
Aug 23, 2024	40.96	43.21	40.86	42.97	42.84	6.26%	1,517,914
Aug 22, 2024	41.19	41.42	40.24	40.44	40.32	-1.77%	500,603
Aug 21, 2024	40.66	41.21	40.18	41.17	41.04	2.51%	596,022
Aug 20, 2024	40.97	40.97	39.89	40.16	40.04	-2.19%	399,139
Aug 19, 2024	40.21	41.07	40.18	41.06	40.93	2.42%	539,513
Aug 16, 2024	39.67	40.60	39.63	40.09	39.97	0.48%	616,111
Aug 15, 2024	39.60	40.28	39.13	39.90	39.78	5.11%	933,243
Aug 14, 2024	38.69	38.71	37.63	37.96	37.84	-1.20%	799,020
Aug 13, 2024	37.73	38.56	37.32	38.42	38.30	3.17%	962,200
Aug 12, 2024	37.95	38.09	36.93	37.24	37.13	-1.72%	1,103,846
Aug 9, 2024	38.12	38.12	37.35	37.89	37.77	-0.50%	879,429
Aug 8, 2024	37.19	38.10	36.76	38.08	37.96	4.82%	1,042,317
Aug 7, 2024	38.48	38.48	36.17	36.33	36.22	-2.47%	1,542,467
Aug 6, 2024	36.73	38.22	36.06	37.25	37.14	2.25%	1,592,260
Aug 5, 2024	34.78	37.35	34.40	36.43	36.32	-6.45%	2,434,619
Aug 2, 2024	38.93	39.79	38.19	38.94	38.82	-7.13%	3,282,092
Aug 1, 2024	44.79	45.23	41.32	41.93	41.80	-6.57%	3,414,201
Jul 31, 2024	44.77	46.74	44.11	44.88	44.74	1.29%	3,462,787
Jul 30, 2024	44.40	45.08	43.77	44.31	44.17	0.66%	1,410,349
Jul 29, 2024	45.24	45.51	43.65	44.02	43.88	-2.20%	1,594,317
Jul 26, 2024	44.92	45.48	44.03	45.01	44.87	3.26%	2,006,756
Jul 25, 2024	42.77	44.95	42.67	43.59	43.46	2.28%	2,258,136
Jul 24, 2024	43.80	44.93	42.52	42.62	42.49	-4.07%	2,108,941
Jul 23, 2024	43.14	44.89	43.04	44.43	44.29	2.04%	1,538,028
Jul 22, 2024	42.55	43.67	41.64	43.54	43.41	3.20%	1,844,479
Jul 19, 2024	42.52	42.92	41.83	42.19	42.06	-1.24%	916,844
Jul 18, 2024	44.02	45.38	42.31	42.72	42.59	-3.89%	2,150,175
Jul 17, 2024	44.45	46.15	44.15	44.45	44.31	-1.96%	2,573,099
Jul 16, 2024	43.20	45.44	43.17	45.34	45.20	6.78%	2,466,716
Jul 15, 2024	41.56	42.84	41.33	42.46	42.33	3.89%	1,947,513
Jul 12, 2024	40.85	41.58	40.74	40.87	40.74	2.10%	1,914,025
Jul 11, 2024	38.95	40.17	38.61	40.03	39.91	7.23%	1,578,443
Jul 10, 2024	36.90	37.38	36.63	37.33	37.21	1.99%	615,694
Jul 9, 2024	36.76	37.00	36.29	36.60	36.49	-0.84%	712,040
Jul 8, 2024	37.00	37.43	36.76	36.91	36.80	1.32%	792,998
Jul 5, 2024	36.56	36.69	36.07	36.43	36.32	-0.98%	793,347