UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.57	36.08	35.03	35.28	35.28	-3.71%	369,782
Jun 12, 2025	36.39	36.76	36.23	36.64	36.64	-0.68%	202,004
Jun 11, 2025	37.56	37.71	36.80	36.89	36.89	-0.91%	471,128
Jun 10, 2025	37.18	37.52	36.99	37.23	37.23	1.06%	327,599
Jun 9, 2025	37.00	37.13	36.56	36.84	36.84	1.46%	416,250
Jun 6, 2025	36.18	36.39	35.90	36.31	36.31	3.21%	309,007
Jun 5, 2025	35.26	35.65	34.70	35.18	35.18	0.03%	242,110
Jun 4, 2025	35.46	35.72	35.12	35.17	35.17	-0.59%	158,970
Jun 3, 2025	34.54	35.57	34.28	35.38	35.38	3.06%	221,400
Jun 2, 2025	34.18	34.33	33.27	34.33	34.33	0.62%	211,517
May 30, 2025	34.08	34.48	33.60	34.12	34.12	-0.90%	209,176
May 29, 2025	34.74	34.76	33.91	34.43	34.43	0.58%	193,807
May 28, 2025	34.98	35.08	34.16	34.23	34.23	-2.14%	249,764
May 27, 2025	34.33	35.01	33.83	34.98	34.98	4.95%	190,034
May 23, 2025	32.37	33.54	32.34	33.33	33.33	-0.63%	182,091
May 22, 2025	33.22	33.91	33.00	33.54	33.54	0.09%	144,853
May 21, 2025	34.74	35.02	33.43	33.51	33.51	-5.82%	301,185
May 20, 2025	35.39	35.76	35.19	35.58	35.58	0.20%	160,481
May 19, 2025	34.81	35.55	34.61	35.51	35.51	-0.89%	507,204
May 16, 2025	35.35	35.91	35.15	35.83	35.83	1.59%	347,778
May 15, 2025	34.73	35.27	34.42	35.27	35.27	1.32%	117,798
May 14, 2025	35.22	35.41	34.74	34.81	34.81	-1.78%	228,821
May 13, 2025	35.59	35.77	35.24	35.44	35.44	0.62%	180,891
May 12, 2025	35.50	35.80	34.56	35.22	35.22	7.02%	516,656
May 9, 2025	33.15	33.37	32.62	32.91	32.91	-0.36%	294,405
May 8, 2025	32.57	33.52	32.17	33.03	33.03	3.87%	256,229
May 7, 2025	32.02	32.16	31.39	31.80	31.80	0.63%	147,306
May 6, 2025	31.55	32.20	31.28	31.60	31.60	-2.29%	209,953
May 5, 2025	32.24	32.84	32.10	32.34	32.34	-1.43%	233,551
May 2, 2025	32.17	33.07	32.13	32.81	32.81	4.26%	305,382
May 1, 2025	31.31	31.92	30.73	31.47	31.47	1.52%	353,283
Apr 30, 2025	30.54	31.25	29.79	31.00	31.00	-1.37%	284,731
Apr 29, 2025	30.92	31.71	30.49	31.43	31.43	1.06%	200,650
Apr 28, 2025	30.99	31.49	30.35	31.10	31.10	0.81%	157,216
Apr 25, 2025	30.42	30.88	30.10	30.85	30.85	0.10%	279,687
Apr 24, 2025	29.80	30.94	29.61	30.82	30.82	4.02%	250,871
Apr 23, 2025	30.47	31.25	29.55	29.63	29.63	2.85%	581,237
Apr 22, 2025	28.11	29.00	27.94	28.81	28.81	5.42%	397,498
Apr 21, 2025	28.09	28.17	26.80	27.33	27.33	-4.47%	437,555
Apr 17, 2025	28.08	28.84	27.97	28.61	28.61	1.85%	427,756
Apr 16, 2025	28.37	28.65	27.41	28.09	28.09	-1.92%	423,592
Apr 15, 2025	28.55	29.37	28.41	28.64	28.64	-0.03%	336,921
Apr 14, 2025	28.97	29.04	27.60	28.65	28.65	2.50%	687,574
Apr 11, 2025	27.03	28.09	26.25	27.95	27.95	2.61%	368,283
Apr 10, 2025	28.04	28.35	25.71	27.24	27.24	-8.22%	600,069
Apr 9, 2025	24.76	30.38	24.50	29.68	29.68	17.08%	1,990,301
Apr 8, 2025	28.67	28.67	24.66	25.35	25.35	-5.34%	526,874
Apr 7, 2025	25.20	30.07	24.47	26.78	26.78	-2.05%	1,661,803
Apr 4, 2025	27.74	28.18	25.90	27.34	27.34	-9.05%	863,127
Apr 3, 2025	31.22	31.85	29.88	30.06	30.06	-12.82%	666,033