UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	39.28	39.92	39.26	39.53	39.53	1.33%	168,734
Jul 7, 2025	39.67	40.10	38.56	39.01	39.01	-3.01%	445,529
Jul 3, 2025	39.87	40.31	39.77	40.22	40.22	1.69%	275,928
Jul 2, 2025	38.59	39.55	38.27	39.55	39.55	2.75%	459,503
Jul 1, 2025	37.27	39.31	37.13	38.49	38.49	2.18%	358,843
Jun 30, 2025	37.97	37.99	37.55	37.67	37.67	0.27%	405,109
Jun 27, 2025	37.78	38.23	37.14	37.57	37.57	0.05%	193,751
Jun 26, 2025	36.70	37.61	36.64	37.55	37.55	3.13%	152,920
Jun 25, 2025	37.31	37.31	36.37	36.41	36.41	-2.23%	178,551
Jun 24, 2025	36.90	37.44	36.57	37.24	37.22	2.48%	386,106
Jun 23, 2025	35.23	36.35	34.68	36.34	36.32	2.31%	1,012,483
Jun 20, 2025	36.12	36.17	35.26	35.52	35.50	-0.34%	395,859
Jun 18, 2025	35.24	36.22	35.06	35.64	35.62	0.99%	421,896
Jun 17, 2025	35.46	35.93	35.26	35.29	35.27	-2.16%	221,153
Jun 16, 2025	35.96	36.44	35.70	36.07	36.05	2.24%	249,040
Jun 13, 2025	35.57	36.08	35.03	35.28	35.26	-3.71%	369,782
Jun 12, 2025	36.39	36.76	36.23	36.64	36.62	-0.68%	202,004
Jun 11, 2025	37.56	37.71	36.80	36.89	36.87	-0.91%	471,128
Jun 10, 2025	37.18	37.52	36.99	37.23	37.21	1.06%	327,599
Jun 9, 2025	37.00	37.13	36.56	36.84	36.82	1.46%	416,250
Jun 6, 2025	36.18	36.39	35.90	36.31	36.29	3.21%	309,007
Jun 5, 2025	35.26	35.65	34.70	35.18	35.16	0.03%	242,110
Jun 4, 2025	35.46	35.72	35.12	35.17	35.15	-0.59%	158,970
Jun 3, 2025	34.54	35.57	34.28	35.38	35.36	3.06%	221,400
Jun 2, 2025	34.18	34.33	33.27	34.33	34.31	0.62%	211,517
May 30, 2025	34.08	34.48	33.60	34.12	34.10	-0.90%	209,176
May 29, 2025	34.74	34.76	33.91	34.43	34.41	0.58%	193,807
May 28, 2025	34.98	35.08	34.16	34.23	34.21	-2.14%	249,764
May 27, 2025	34.33	35.01	33.83	34.98	34.96	4.95%	190,034
May 23, 2025	32.37	33.54	32.34	33.33	33.31	-0.63%	182,091
May 22, 2025	33.22	33.91	33.00	33.54	33.52	0.09%	144,853
May 21, 2025	34.74	35.02	33.43	33.51	33.49	-5.82%	301,185
May 20, 2025	35.39	35.76	35.19	35.58	35.56	0.20%	160,481
May 19, 2025	34.81	35.55	34.61	35.51	35.49	-0.89%	507,204
May 16, 2025	35.35	35.91	35.15	35.83	35.81	1.59%	347,778
May 15, 2025	34.73	35.27	34.42	35.27	35.25	1.32%	117,798
May 14, 2025	35.22	35.41	34.74	34.81	34.79	-1.78%	228,821
May 13, 2025	35.59	35.77	35.24	35.44	35.42	0.62%	180,891
May 12, 2025	35.50	35.80	34.56	35.22	35.20	7.02%	516,656
May 9, 2025	33.15	33.37	32.62	32.91	32.89	-0.36%	294,405
May 8, 2025	32.57	33.52	32.17	33.03	33.01	3.87%	256,229
May 7, 2025	32.02	32.16	31.39	31.80	31.78	0.63%	147,306
May 6, 2025	31.55	32.20	31.28	31.60	31.58	-2.29%	209,953
May 5, 2025	32.24	32.84	32.10	32.34	32.32	-1.43%	233,551
May 2, 2025	32.17	33.07	32.13	32.81	32.79	4.26%	305,382
May 1, 2025	31.31	31.92	30.73	31.47	31.45	1.52%	353,283
Apr 30, 2025	30.54	31.25	29.79	31.00	30.99	-1.37%	284,731