UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	46.61	47.32	45.94	46.63	46.63	-1.42%	387,451
Oct 16, 2025	49.69	49.75	46.91	47.30	47.30	-4.23%	494,798
Oct 15, 2025	49.44	50.33	48.20	49.39	49.39	2.00%	810,112
Oct 14, 2025	45.91	49.10	45.56	48.42	48.42	2.85%	435,693
Oct 13, 2025	46.16	47.19	46.05	47.08	47.08	5.49%	283,089
Oct 10, 2025	47.72	48.12	44.57	44.63	44.63	-6.02%	622,412
Oct 9, 2025	48.00	48.34	47.10	47.49	47.49	-1.25%	196,602
Oct 8, 2025	47.60	48.22	47.04	48.09	48.09	2.04%	143,859
Oct 7, 2025	48.43	48.52	46.80	47.13	47.13	-2.16%	326,903
Oct 6, 2025	48.56	48.84	47.91	48.17	48.17	0.80%	286,828
Oct 3, 2025	47.66	48.69	47.57	47.79	47.79	1.44%	334,332
Oct 2, 2025	46.75	47.16	46.18	47.11	47.11	1.16%	175,748
Oct 1, 2025	45.85	46.77	45.85	46.57	46.57	0.45%	275,524
Sep 30, 2025	46.08	46.42	45.41	46.36	46.36	0.28%	382,858
Sep 29, 2025	46.74	46.74	45.97	46.23	46.23	0.22%	324,806
Sep 26, 2025	45.53	46.25	45.41	46.13	46.13	1.50%	203,860
Sep 25, 2025	45.31	45.65	44.78	45.45	45.45	-1.90%	345,467
Sep 24, 2025	47.21	47.45	46.30	46.33	46.33	-2.17%	235,104
Sep 23, 2025	47.81	48.64	47.23	47.36	47.16	-0.50%	694,147
Sep 22, 2025	46.77	47.72	46.34	47.60	47.40	1.15%	721,697
Sep 19, 2025	48.04	48.04	46.88	47.06	46.86	-1.42%	322,798
Sep 18, 2025	46.27	47.88	46.01	47.74	47.54	4.88%	481,117
Sep 17, 2025	45.52	47.54	44.84	45.52	45.33	0.46%	567,415
Sep 16, 2025	45.39	45.49	44.76	45.31	45.12	-0.29%	159,600
Sep 15, 2025	45.44	45.71	45.20	45.44	45.25	0.73%	346,350
Sep 12, 2025	45.82	45.84	45.05	45.11	44.92	-1.96%	259,647
Sep 11, 2025	44.60	46.08	44.37	46.01	45.81	3.60%	3,705,342
Sep 10, 2025	44.77	45.12	44.08	44.41	44.22	-0.43%	323,073
Sep 9, 2025	45.02	45.02	44.08	44.60	44.41	-1.15%	217,682
Sep 8, 2025	45.25	45.25	44.44	45.12	44.93	0.36%	332,581
Sep 5, 2025	44.97	45.63	43.91	44.96	44.77	1.03%	351,067
Sep 4, 2025	43.65	44.55	43.46	44.50	44.31	2.42%	247,723
Sep 3, 2025	43.31	44.05	43.06	43.45	43.26	-0.21%	171,726
Sep 2, 2025	42.87	43.73	42.69	43.54	43.35	-1.27%	588,946
Aug 29, 2025	44.66	44.66	43.75	44.10	43.91	-0.92%	472,947
Aug 28, 2025	44.78	44.78	44.15	44.51	44.32	0.36%	231,249
Aug 27, 2025	43.55	44.43	43.49	44.35	44.16	1.44%	205,869
Aug 26, 2025	43.21	43.96	43.15	43.72	43.53	1.58%	183,119
Aug 25, 2025	43.72	43.76	43.04	43.04	42.86	-2.07%	367,165
Aug 22, 2025	41.30	44.19	41.23	43.95	43.76	7.69%	1,426,537
Aug 21, 2025	40.21	40.92	40.13	40.81	40.64	0.54%	360,117
Aug 20, 2025	40.79	40.94	39.99	40.59	40.42	-0.71%	341,297
Aug 19, 2025	41.54	41.91	40.72	40.88	40.71	-1.57%	594,165
Aug 18, 2025	41.27	41.72	41.21	41.53	41.35	0.73%	203,329
Aug 15, 2025	41.81	41.82	40.89	41.23	41.05	-0.96%	498,915
Aug 14, 2025	41.73	41.86	40.94	41.63	41.45	-2.78%	331,133
Aug 13, 2025	41.74	42.86	41.57	42.82	42.64	4.06%	584,627
Aug 12, 2025	39.41	41.23	39.21	41.15	40.97	5.85%	417,778
Aug 11, 2025	39.02	39.36	38.72	38.88	38.71	-0.04%	102,383
Aug 8, 2025	39.19	39.33	38.70	38.89	38.72	0.26%	181,572