UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.98	54.72	52.68	54.02	-	0.67%	493,406
Feb 19, 2026	52.89	53.70	52.30	53.66	53.66	0.45%	405,316
Feb 18, 2026	53.02	54.60	52.60	53.42	53.42	0.74%	656,289
Feb 17, 2026	52.77	53.54	51.47	53.03	53.03	-0.09%	552,888
Feb 13, 2026	52.08	53.88	51.30	53.08	53.08	2.55%	623,871
Feb 12, 2026	54.76	54.91	51.25	51.76	51.76	-3.97%	583,636
Feb 11, 2026	55.37	55.54	52.76	53.90	53.90	-0.94%	626,435
Feb 10, 2026	54.91	55.38	54.34	54.41	54.41	-0.69%	283,943
Feb 9, 2026	53.93	55.03	53.34	54.79	54.79	1.56%	573,483
Feb 6, 2026	51.91	54.25	51.84	53.95	53.95	7.02%	1,113,529
Feb 5, 2026	51.42	52.70	50.08	50.41	50.41	-3.63%	1,210,880
Feb 4, 2026	53.74	53.92	50.90	52.31	52.31	-1.77%	1,030,078
Feb 3, 2026	53.33	54.10	51.51	53.26	53.26	0.61%	737,743
Feb 2, 2026	51.51	53.59	51.44	52.93	52.93	1.93%	696,353
Jan 30, 2026	52.55	53.31	51.26	51.93	51.93	-2.88%	863,793
Jan 29, 2026	53.76	54.12	51.88	53.47	53.47	0.06%	586,085
Jan 28, 2026	54.58	54.80	53.15	53.44	53.44	-1.11%	403,368
Jan 27, 2026	53.76	54.12	53.23	54.04	54.04	0.54%	397,747
Jan 26, 2026	54.24	54.85	53.58	53.75	53.75	-0.72%	512,163
Jan 23, 2026	55.91	55.91	53.98	54.14	54.14	-3.67%	531,720
Jan 22, 2026	56.22	56.97	56.06	56.20	56.20	1.48%	1,092,934
Jan 21, 2026	54.11	55.73	53.44	55.38	55.38	3.88%	1,545,942
Jan 20, 2026	52.71	54.32	52.71	53.31	53.31	-2.42%	1,284,418
Jan 16, 2026	54.64	55.21	54.21	54.63	54.63	0.20%	567,476
Jan 15, 2026	53.95	55.15	53.83	54.52	54.52	1.74%	1,086,988
Jan 14, 2026	52.73	53.71	52.41	53.59	53.59	1.38%	1,802,351
Jan 13, 2026	53.30	53.44	52.51	52.86	52.86	-0.13%	804,889
Jan 12, 2026	52.07	53.00	51.63	52.93	52.93	0.88%	2,250,344
Jan 9, 2026	52.19	52.98	51.61	52.47	52.47	1.55%	784,517
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%	752,800
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%	852,844
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%	462,052
Dec 26, 2025	49.57	49.58	48.68	49.09	49.09	-1.09%	232,695
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