UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.99	58.99	57.77	57.87	57.87	-4.88%	335,674
May 14, 2026	60.59	61.31	59.76	60.84	60.84	1.25%	209,201
May 13, 2026	60.22	60.34	58.92	60.09	60.09	0.10%	176,801
May 12, 2026	60.64	60.67	58.21	60.03	60.03	-1.93%	528,395
May 11, 2026	61.07	61.94	60.91	61.21	61.21	0.72%	210,884
May 8, 2026	60.66	61.04	60.08	60.77	60.77	1.38%	194,044
May 7, 2026	62.22	62.24	59.49	59.94	59.94	-3.24%	419,025
May 6, 2026	61.31	62.02	60.50	61.95	61.95	2.94%	436,347
May 5, 2026	59.10	60.27	59.10	60.18	60.18	3.44%	280,205
May 4, 2026	58.50	59.41	57.44	58.18	58.18	-1.00%	342,848
May 1, 2026	58.52	59.00	57.68	58.77	58.77	0.82%	252,797
Apr 30, 2026	56.30	58.36	56.03	58.29	58.29	4.28%	187,760
Apr 29, 2026	56.65	56.84	55.18	55.90	55.90	-1.43%	195,258
Apr 28, 2026	57.48	57.93	56.22	56.71	56.71	-2.19%	261,576
Apr 27, 2026	57.89	58.41	57.63	57.98	57.98	0.28%	385,330
Apr 24, 2026	57.83	58.39	56.80	57.82	57.82	0.75%	286,412
Apr 23, 2026	57.85	58.33	55.88	57.39	57.39	-0.69%	414,863
Apr 22, 2026	58.21	58.41	57.12	57.79	57.79	1.39%	169,830
Apr 21, 2026	58.47	59.15	56.66	57.00	57.00	-1.93%	340,031
Apr 20, 2026	57.00	58.28	56.97	58.12	58.12	0.99%	339,952
Apr 17, 2026	56.65	58.25	56.49	57.55	57.55	4.31%	319,683
Apr 16, 2026	54.93	55.28	54.42	55.17	55.17	0.40%	232,770
Apr 15, 2026	54.69	55.00	54.21	54.95	54.95	0.57%	468,594
Apr 14, 2026	54.03	54.91	53.69	54.64	54.64	2.69%	175,557
Apr 13, 2026	51.32	53.30	51.26	53.21	53.21	2.84%	376,874
Apr 10, 2026	52.17	52.21	51.33	51.74	51.74	-0.48%	408,201
Apr 9, 2026	50.76	52.35	50.76	51.99	51.99	1.19%	231,008
Apr 8, 2026	51.85	52.07	50.63	51.38	51.38	5.83%	539,262
Apr 7, 2026	47.84	48.66	47.26	48.55	48.55	0.50%	426,916
Apr 6, 2026	47.80	48.53	47.52	48.31	48.31	0.92%	351,532
Apr 2, 2026	45.47	48.30	45.47	47.87	47.87	1.23%	356,776
Apr 1, 2026	47.42	48.36	47.13	47.29	47.29	1.33%	404,303
Mar 31, 2026	44.93	47.02	44.61	46.67	46.67	7.02%	512,988
Mar 30, 2026	45.74	45.79	43.33	43.61	43.61	-3.00%	439,703
Mar 27, 2026	46.01	46.28	44.70	44.96	44.96	-3.44%	295,540
Mar 26, 2026	47.12	48.26	46.50	46.56	46.56	-3.52%	399,819
Mar 25, 2026	48.27	48.76	47.50	48.26	48.26	2.27%	196,975
Mar 24, 2026	45.99	47.69	45.63	47.19	47.12	1.01%	345,732
Mar 23, 2026	46.59	48.15	46.24	46.72	46.65	4.22%	771,661
Mar 20, 2026	46.60	46.76	44.09	44.83	44.76	-4.27%	1,164,169
Mar 19, 2026	45.16	47.75	44.95	46.83	46.76	1.17%	1,757,809
Mar 18, 2026	47.19	47.43	46.21	46.29	46.22	-3.22%	537,702
Mar 17, 2026	47.77	48.42	47.39	47.83	47.76	1.38%	438,620
Mar 16, 2026	47.51	48.10	47.02	47.18	47.11	1.88%	317,216
Mar 13, 2026	47.32	47.83	45.96	46.31	46.24	-0.77%	932,448
Mar 12, 2026	47.28	47.57	46.37	46.67	46.60	-4.29%	1,217,664
Mar 11, 2026	48.54	49.34	47.93	48.76	48.69	-0.47%	681,515
Mar 10, 2026	48.84	50.60	48.60	48.99	48.92	-0.10%	1,011,487
Mar 9, 2026	46.79	49.44	45.55	49.04	48.97	2.02%	1,248,950
Mar 6, 2026	48.30	48.97	47.68	48.07	48.00	-4.59%	833,358