UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.52	47.54	44.84	45.52	45.52	0.46%	561,680
Sep 16, 2025	45.39	45.49	44.76	45.31	45.31	-0.29%	159,600
Sep 15, 2025	45.44	45.71	45.20	45.44	45.44	0.73%	346,350
Sep 12, 2025	45.82	45.84	45.05	45.11	45.11	-1.96%	259,647
Sep 11, 2025	44.60	46.08	44.37	46.01	46.01	3.60%	3,705,342
Sep 10, 2025	44.77	45.12	44.08	44.41	44.41	-0.43%	323,073
Sep 9, 2025	45.02	45.02	44.08	44.60	44.60	-1.15%	217,682
Sep 8, 2025	45.25	45.25	44.44	45.12	45.12	0.36%	332,581
Sep 5, 2025	44.97	45.63	43.91	44.96	44.96	1.03%	351,067
Sep 4, 2025	43.65	44.55	43.46	44.50	44.50	2.42%	247,723
Sep 3, 2025	43.31	44.05	43.06	43.45	43.45	-0.21%	171,726
Sep 2, 2025	42.87	43.73	42.69	43.54	43.54	-1.27%	588,946
Aug 29, 2025	44.66	44.66	43.75	44.10	44.10	-0.92%	472,947
Aug 28, 2025	44.78	44.78	44.15	44.51	44.51	0.36%	231,249
Aug 27, 2025	43.55	44.43	43.49	44.35	44.35	1.44%	205,869
Aug 26, 2025	43.21	43.96	43.15	43.72	43.72	1.58%	183,119
Aug 25, 2025	43.72	43.76	43.04	43.04	43.04	-2.07%	367,165
Aug 22, 2025	41.30	44.19	41.23	43.95	43.95	7.69%	1,426,537
Aug 21, 2025	40.21	40.92	40.13	40.81	40.81	0.54%	360,117
Aug 20, 2025	40.79	40.94	39.99	40.59	40.59	-0.71%	341,297
Aug 19, 2025	41.54	41.91	40.72	40.88	40.88	-1.57%	594,165
Aug 18, 2025	41.27	41.72	41.21	41.53	41.53	0.73%	203,329
Aug 15, 2025	41.81	41.82	40.89	41.23	41.23	-0.96%	498,915
Aug 14, 2025	41.73	41.86	40.94	41.63	41.63	-2.78%	331,133
Aug 13, 2025	41.74	42.86	41.57	42.82	42.82	4.06%	584,627
Aug 12, 2025	39.41	41.23	39.21	41.15	41.15	5.85%	417,778
Aug 11, 2025	39.02	39.36	38.72	38.88	38.88	-0.04%	102,383
Aug 8, 2025	39.19	39.33	38.70	38.89	38.89	0.26%	181,572
Aug 7, 2025	39.76	39.80	38.31	38.79	38.79	-0.54%	191,335
Aug 6, 2025	39.17	39.17	38.65	39.00	39.00	-0.38%	146,004
Aug 5, 2025	39.03	39.27	38.21	39.15	39.15	1.19%	171,879
Aug 4, 2025	37.59	38.70	37.48	38.69	38.69	4.23%	287,368
Aug 1, 2025	37.52	37.63	36.18	37.12	37.12	-4.03%	543,145
Jul 31, 2025	39.07	39.60	38.50	38.68	38.68	-2.03%	379,531
Jul 30, 2025	40.21	40.65	38.93	39.48	39.48	-0.93%	397,805
Jul 29, 2025	40.89	40.90	39.64	39.85	39.85	-1.41%	269,750
Jul 28, 2025	40.84	40.86	40.15	40.42	40.42	-0.12%	326,430
Jul 25, 2025	40.50	40.56	39.85	40.47	40.47	0.65%	178,666
Jul 24, 2025	40.94	41.06	40.19	40.21	40.21	-2.73%	221,501
Jul 23, 2025	40.70	41.37	40.44	41.34	41.34	3.07%	382,373
Jul 22, 2025	39.56	40.33	39.22	40.11	40.11	1.62%	215,421
Jul 21, 2025	40.24	40.54	39.44	39.47	39.47	-0.88%	161,512
Jul 18, 2025	40.87	40.89	39.70	39.82	39.82	-1.46%	249,905
Jul 17, 2025	39.40	40.48	39.27	40.41	40.41	2.56%	231,949
Jul 16, 2025	39.07	39.48	37.93	39.40	39.40	2.07%	312,664
Jul 15, 2025	40.51	40.55	38.60	38.60	38.60	-3.88%	318,267
Jul 14, 2025	39.51	40.23	39.43	40.16	40.16	1.21%	351,881
Jul 11, 2025	40.22	40.25	39.64	39.68	39.68	-2.67%	204,180
Jul 10, 2025	40.30	41.24	40.11	40.77	40.77	0.87%	286,247
Jul 9, 2025	40.00	40.42	39.52	40.42	40.42	2.25%	187,086