UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.19	52.98	51.61	52.47	52.47	1.55%	784,411
Jan 8, 2026	50.23	51.92	50.15	51.67	51.67	2.22%	410,658
Jan 7, 2026	50.96	51.07	49.98	50.55	50.55	-0.47%	751,399
Jan 6, 2026	49.32	50.88	49.02	50.79	50.79	2.63%	1,250,174
Jan 5, 2026	48.39	49.82	48.33	49.49	49.49	3.17%	529,901
Jan 2, 2026	47.56	48.09	46.90	47.97	47.97	2.02%	852,442
Dec 31, 2025	47.79	47.79	46.98	47.02	47.02	-1.63%	417,688
Dec 30, 2025	48.49	48.52	47.74	47.80	47.80	-1.36%	189,800
Dec 29, 2025	48.60	49.11	48.29	48.46	48.46	-1.28%	462,037
Dec 26, 2025	49.57	49.58	48.68	49.09	49.09	-1.09%	232,670
Dec 24, 2025	49.31	49.67	49.00	49.63	49.63	0.06%	122,062
Dec 23, 2025	49.74	49.98	49.40	49.60	49.40	-1.23%	179,231
Dec 22, 2025	49.67	50.77	49.65	50.22	50.02	2.36%	331,908
Dec 19, 2025	48.46	49.31	48.43	49.06	48.87	1.62%	200,643
Dec 18, 2025	48.87	49.31	48.14	48.28	48.09	1.09%	395,317
Dec 17, 2025	48.93	49.66	47.54	47.76	47.57	-2.03%	492,799
Dec 16, 2025	48.93	49.65	48.22	48.75	48.56	-0.95%	336,282
Dec 15, 2025	50.71	50.71	49.18	49.22	49.03	-1.58%	418,690
Dec 12, 2025	51.68	51.74	49.85	50.01	49.81	-3.08%	424,972
Dec 11, 2025	50.37	51.69	50.24	51.60	51.40	2.24%	469,226
Dec 10, 2025	48.93	51.10	48.78	50.47	50.27	2.73%	687,665
Dec 9, 2025	48.65	49.70	48.62	49.13	48.94	0.41%	113,619
Dec 8, 2025	49.65	49.65	48.72	48.93	48.74	0.25%	176,295
Dec 5, 2025	49.16	49.61	48.69	48.81	48.62	-0.97%	187,478
Dec 4, 2025	48.23	49.64	48.07	49.29	49.10	1.80%	194,743
Dec 3, 2025	47.10	48.54	46.94	48.42	48.23	3.57%	273,432
Dec 2, 2025	47.60	47.60	46.75	46.75	46.57	-0.40%	123,558
Dec 1, 2025	46.96	47.72	46.85	46.94	46.76	-2.41%	320,267
Nov 28, 2025	47.99	48.16	47.55	48.10	47.91	1.01%	138,337
Nov 26, 2025	46.79	48.21	46.74	47.62	47.43	1.77%	258,713
Nov 25, 2025	45.17	46.96	44.96	46.79	46.61	4.35%	290,958
Nov 24, 2025	43.44	45.02	43.28	44.84	44.66	3.65%	329,691
Nov 21, 2025	41.29	43.80	41.17	43.26	43.09	5.44%	378,720
Nov 20, 2025	43.96	44.62	40.92	41.03	40.87	-3.69%	702,474
Nov 19, 2025	42.70	43.53	42.22	42.60	42.43	0.07%	231,175
Nov 18, 2025	41.80	43.15	41.67	42.57	42.40	0.47%	387,678
Nov 17, 2025	43.72	44.20	41.98	42.37	42.20	-3.88%	312,350
Nov 14, 2025	42.58	44.55	42.54	44.08	43.91	0.46%	336,838
Nov 13, 2025	45.77	46.10	43.55	43.88	43.71	-5.59%	420,513
Nov 12, 2025	46.96	47.52	46.38	46.48	46.30	-0.47%	316,037
Nov 11, 2025	46.37	46.91	46.08	46.70	46.52	0.17%	205,928
Nov 10, 2025	47.02	47.08	46.02	46.62	46.44	1.95%	322,749
Nov 7, 2025	44.54	45.76	43.74	45.73	45.55	1.04%	402,526
Nov 6, 2025	46.78	46.97	45.15	45.26	45.08	-3.58%	459,180
Nov 5, 2025	45.96	47.34	45.81	46.94	46.76	2.87%	357,604
Nov 4, 2025	45.90	46.72	45.58	45.63	45.45	-3.47%	327,220
Nov 3, 2025	47.59	47.60	46.16	47.27	47.08	-0.80%	596,400
Oct 31, 2025	47.15	47.81	46.63	47.65	47.46	1.23%	592,701
Oct 30, 2025	47.28	48.34	47.02	47.07	46.88	-1.79%	323,664
Oct 29, 2025	48.62	49.52	47.05	47.93	47.74	-1.62%	513,778