UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.95	43.96	43.13	43.40	43.40	0.70%	433,835
Jan 16, 2025	42.96	43.35	42.41	43.10	43.10	0.40%	471,738
Jan 15, 2025	43.42	43.49	42.53	42.93	42.93	3.90%	458,762
Jan 14, 2025	41.10	41.46	40.40	41.32	41.32	2.25%	464,375
Jan 13, 2025	39.34	40.45	39.17	40.41	40.41	0.37%	511,935
Jan 10, 2025	40.80	40.96	39.67	40.26	40.26	-4.39%	989,922
Jan 8, 2025	41.82	42.32	41.08	42.11	42.11	-0.99%	616,885
Jan 7, 2025	43.60	43.95	41.98	42.53	42.53	-1.64%	544,768
Jan 6, 2025	43.72	44.20	43.07	43.24	43.24	0.05%	497,627
Jan 3, 2025	42.26	43.30	42.05	43.22	43.22	3.00%	325,862
Jan 2, 2025	42.60	43.17	41.39	41.96	41.96	0.26%	768,953
Dec 31, 2024	42.30	42.74	41.58	41.85	41.85	0.22%	910,860
Dec 30, 2024	41.75	42.20	40.75	41.76	41.76	-1.56%	579,583
Dec 27, 2024	43.18	43.65	41.63	42.42	42.42	-3.17%	635,243
Dec 26, 2024	42.47	43.93	42.15	43.81	43.81	2.17%	297,251
Dec 24, 2024	42.35	42.97	41.82	42.88	42.88	1.73%	326,556
Dec 23, 2024	42.28	42.50	41.38	42.15	42.15	-0.87%	586,604
Dec 20, 2024	41.30	43.50	41.08	42.52	42.34	1.70%	1,099,591
Dec 19, 2024	43.01	43.50	41.58	41.81	41.63	-1.21%	866,622
Dec 18, 2024	46.74	47.00	41.38	42.32	42.14	-8.54%	1,463,088
Dec 17, 2024	46.92	47.21	46.06	46.27	46.07	-2.38%	507,678
Dec 16, 2024	46.76	47.78	46.53	47.40	47.20	1.28%	543,719
Dec 13, 2024	47.30	47.51	46.34	46.80	46.60	-1.43%	406,346
Dec 12, 2024	48.50	48.67	47.36	47.48	47.27	-2.68%	495,248
Dec 11, 2024	49.12	49.35	48.36	48.79	48.58	0.81%	436,702
Dec 10, 2024	48.64	49.18	48.01	48.40	48.19	-0.66%	391,096
Dec 9, 2024	49.88	50.25	48.71	48.72	48.51	-1.14%	541,906
Dec 6, 2024	49.57	49.59	49.04	49.28	49.07	0.74%	304,625
Dec 5, 2024	49.98	49.99	48.76	48.92	48.71	-2.43%	440,428
Dec 4, 2024	49.83	50.40	49.41	50.14	49.92	0.74%	347,632
Dec 3, 2024	50.41	50.59	49.49	49.77	49.55	-1.48%	434,657
Dec 2, 2024	50.72	50.88	49.79	50.52	50.30	-0.22%	681,220
Nov 29, 2024	50.72	51.19	50.44	50.63	50.41	0.84%	726,670
Nov 27, 2024	50.62	51.30	50.00	50.21	49.99	0.40%	531,456
Nov 26, 2024	50.33	50.46	49.58	50.01	49.79	-1.59%	400,909
Nov 25, 2024	50.45	51.87	50.41	50.82	50.60	3.02%	893,873
Nov 22, 2024	48.05	49.51	48.01	49.33	49.12	3.55%	547,243
Nov 21, 2024	46.67	48.02	46.30	47.64	47.43	3.12%	607,053
Nov 20, 2024	45.94	46.20	45.07	46.20	46.00	0.17%	526,702
Nov 19, 2024	44.50	46.15	44.42	46.12	45.92	1.56%	584,458
Nov 18, 2024	45.49	46.08	45.14	45.41	45.21	0.33%	479,871
Nov 15, 2024	46.77	46.77	44.99	45.26	45.06	-3.08%	473,300
Nov 14, 2024	48.24	48.46	46.38	46.70	46.50	-2.69%	698,451
Nov 13, 2024	49.59	49.93	47.87	47.99	47.78	-1.88%	511,373
Nov 12, 2024	50.04	50.69	48.58	48.91	48.70	-3.57%	739,469
Nov 11, 2024	50.20	51.01	49.98	50.72	50.50	3.03%	1,252,974
Nov 8, 2024	48.43	49.39	48.25	49.23	49.02	1.44%	794,563
Nov 7, 2024	48.81	49.43	48.19	48.53	48.32	-0.76%	550,443
Nov 6, 2024	48.62	49.06	47.17	48.90	48.69	11.52%	1,999,901
Nov 5, 2024	41.99	43.85	41.87	43.85	43.66	3.81%	430,528
Nov 4, 2024	41.65	42.87	41.38	42.24	42.06	0.84%	499,204
Nov 1, 2024	42.00	42.57	41.61	41.89	41.71	1.16%	585,092
Oct 31, 2024	42.75	42.94	41.36	41.41	41.23	-3.29%	706,704
Oct 30, 2024	42.69	44.00	42.64	42.82	42.63	-0.35%	318,770
Oct 29, 2024	42.55	43.01	42.29	42.97	42.78	-0.72%	507,350
Oct 28, 2024	42.59	43.42	42.53	43.28	43.09	3.34%	811,952
Oct 25, 2024	42.86	43.06	41.76	41.88	41.70	-0.92%	405,898
Oct 24, 2024	42.48	42.74	41.78	42.27	42.09	0.40%	480,149
Oct 23, 2024	42.38	42.65	41.36	42.10	41.92	-1.70%	665,581
Oct 22, 2024	42.90	43.03	42.48	42.83	42.64	-0.86%	439,829
Oct 21, 2024	44.57	44.57	42.95	43.20	43.01	-3.10%	491,383
Oct 18, 2024	45.00	45.11	44.50	44.58	44.39	-0.47%	503,278
Oct 17, 2024	45.08	45.12	44.32	44.79	44.60	-0.51%	502,102
Oct 16, 2024	44.32	45.21	44.20	45.02	44.83	3.28%	860,351
Oct 15, 2024	43.39	44.59	43.20	43.59	43.40	0.07%	6,616,774
Oct 14, 2024	42.98	43.64	42.58	43.56	43.37	1.37%	511,038
Oct 11, 2024	41.23	43.03	41.23	42.97	42.78	4.14%	414,704
Oct 10, 2024	40.93	41.28	40.41	41.26	41.08	-1.20%	583,436
Oct 9, 2024	41.56	42.32	41.36	41.76	41.58	0.38%	300,745
Oct 8, 2024	41.59	41.84	41.24	41.60	41.42	0.24%	397,344
Oct 7, 2024	41.95	41.99	40.94	41.50	41.32	-1.66%	486,357
Oct 4, 2024	42.26	42.50	41.51	42.20	42.02	2.75%	432,680
Oct 3, 2024	41.10	41.45	40.67	41.07	40.89	-1.37%	387,168
Oct 2, 2024	41.40	42.05	41.10	41.64	41.46	-0.34%	376,092
Oct 1, 2024	42.63	42.70	41.15	41.78	41.60	-2.68%	1,286,669
Sep 30, 2024	42.32	43.19	42.03	42.93	42.74	0.52%	622,964
Sep 27, 2024	42.96	43.58	42.40	42.71	42.53	1.28%	559,292
Sep 26, 2024	42.76	43.03	41.98	42.17	41.99	0.93%	578,807
Sep 25, 2024	42.71	42.83	41.67	41.78	41.60	-2.57%	588,187
Sep 24, 2024	43.06	43.20	42.29	42.88	42.56	0.30%	537,636
Sep 23, 2024	43.54	43.67	42.50	42.75	42.43	-0.88%	976,151
Sep 20, 2024	43.78	43.78	42.99	43.13	42.81	-2.18%	731,834
Sep 19, 2024	44.35	44.35	43.11	44.09	43.76	4.26%	1,134,795
Sep 18, 2024	42.21	44.43	41.88	42.29	41.98	-0.05%	2,570,418
Sep 17, 2024	42.33	43.21	41.98	42.31	42.00	1.54%	674,455
Sep 16, 2024	41.63	41.89	41.08	41.67	41.36	0.82%	705,421
Sep 13, 2024	40.28	41.47	40.27	41.33	41.02	4.82%	847,098
Sep 12, 2024	38.81	39.83	38.25	39.43	39.14	2.60%	478,385
Sep 11, 2024	37.92	38.54	36.72	38.43	38.15	0.50%	697,079
Sep 10, 2024	38.39	38.39	37.32	38.24	37.96	-0.18%	341,505
Sep 9, 2024	38.18	38.92	37.95	38.31	38.03	0.52%	479,402
Sep 6, 2024	39.57	40.05	37.81	38.11	37.83	-3.79%	934,502
Sep 5, 2024	40.24	40.39	39.25	39.61	39.32	-1.05%	596,710
Sep 4, 2024	39.89	40.90	39.56	40.03	39.73	-0.32%	679,608
Sep 3, 2024	42.02	42.48	39.97	40.16	39.86	-6.12%	1,172,621
Aug 30, 2024	42.61	42.94	41.76	42.78	42.46	1.13%	916,335
Aug 29, 2024	42.36	43.14	41.70	42.30	41.99	1.24%	729,368
Aug 28, 2024	42.00	42.40	41.36	41.78	41.47	-1.28%	529,866
Aug 27, 2024	42.39	42.56	41.93	42.32	42.01	-1.47%	477,666
Aug 26, 2024	43.57	43.77	42.87	42.95	42.63	-0.05%	662,158