UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.58	67.08	65.24	66.15	66.15	-0.65%	390,074
Jun 25, 2026	66.90	67.78	65.71	66.58	66.58	1.39%	332,529
Jun 24, 2026	65.31	66.98	64.84	65.67	65.67	0.94%	491,699
Jun 23, 2026	64.20	66.21	63.86	65.12	65.06	-1.93%	216,720
Jun 22, 2026	65.94	66.97	65.55	66.40	66.34	1.84%	212,766
Jun 18, 2026	64.81	65.40	63.52	65.20	65.14	3.72%	232,169
Jun 17, 2026	63.97	65.38	62.46	62.86	62.80	-1.57%	308,503
Jun 16, 2026	65.32	65.81	63.61	63.86	63.80	-1.68%	174,168
Jun 15, 2026	65.85	66.34	64.67	64.95	64.89	1.58%	520,488
Jun 12, 2026	63.35	65.06	62.82	63.94	63.88	1.73%	486,834
Jun 11, 2026	60.35	63.12	60.23	62.85	62.79	5.92%	670,238
Jun 10, 2026	60.44	62.26	59.25	59.34	59.28	-2.05%	357,985
Jun 9, 2026	61.51	63.07	57.54	60.58	60.52	0.56%	634,183
Jun 8, 2026	60.79	61.35	60.03	60.24	60.18	1.69%	499,497
Jun 5, 2026	62.50	62.57	58.58	59.24	59.18	-7.10%	413,246
Jun 4, 2026	61.81	64.12	61.48	63.77	63.71	3.00%	216,654
Jun 3, 2026	62.93	62.93	61.54	61.91	61.85	-2.69%	280,306
Jun 2, 2026	62.28	63.74	62.28	63.62	63.56	1.74%	234,551
Jun 1, 2026	62.22	63.14	61.37	62.53	62.47	-0.92%	334,814
May 29, 2026	63.52	63.52	62.24	63.11	63.05	-1.14%	289,901
May 28, 2026	62.80	64.15	62.11	63.84	63.78	1.14%	274,869
May 27, 2026	63.50	63.75	62.71	63.12	63.06	-0.11%	370,919
May 26, 2026	62.29	63.21	62.03	63.19	63.13	3.69%	272,385
May 22, 2026	60.50	61.46	60.32	60.94	60.88	1.89%	253,487
May 21, 2026	58.24	60.28	57.63	59.81	59.75	1.87%	423,933
May 20, 2026	56.70	58.81	56.12	58.71	58.65	4.93%	466,636
May 19, 2026	56.31	56.80	55.00	55.95	55.90	-2.12%	287,750
May 18, 2026	58.32	58.43	56.36	57.16	57.11	-1.23%	445,419
May 15, 2026	58.99	58.99	57.77	57.87	57.82	-4.88%	335,674
May 14, 2026	60.59	61.31	59.76	60.84	60.78	1.25%	209,201
May 13, 2026	60.22	60.34	58.92	60.09	60.03	0.10%	176,801
May 12, 2026	60.64	60.67	58.21	60.03	59.97	-1.93%	528,395
May 11, 2026	61.07	61.94	60.91	61.21	61.15	0.72%	210,884
May 8, 2026	60.66	61.04	60.08	60.77	60.71	1.38%	194,044
May 7, 2026	62.22	62.24	59.49	59.94	59.88	-3.24%	419,025
May 6, 2026	61.31	62.02	60.50	61.95	61.89	2.94%	436,347
May 5, 2026	59.10	60.27	59.10	60.18	60.12	3.44%	280,205
May 4, 2026	58.50	59.41	57.44	58.18	58.13	-1.00%	342,848
May 1, 2026	58.52	59.00	57.68	58.77	58.71	0.82%	252,941
Apr 30, 2026	56.30	58.36	56.03	58.29	58.24	4.28%	187,760
Apr 29, 2026	56.65	56.84	55.18	55.90	55.85	-1.43%	195,258
Apr 28, 2026	57.48	57.93	56.22	56.71	56.66	-2.19%	261,576
Apr 27, 2026	57.89	58.41	57.63	57.98	57.93	0.28%	385,330
Apr 24, 2026	57.83	58.39	56.80	57.82	57.77	0.75%	286,412
Apr 23, 2026	57.85	58.33	55.88	57.39	57.34	-0.69%	414,863
Apr 22, 2026	58.21	58.41	57.12	57.79	57.74	1.39%	169,830
Apr 21, 2026	58.47	59.15	56.66	57.00	56.95	-1.93%	340,031
Apr 20, 2026	57.00	58.28	56.97	58.12	58.07	0.99%	339,952
Apr 17, 2026	56.65	58.25	56.49	57.55	57.50	4.31%	319,683
Apr 16, 2026	54.93	55.28	54.42	55.17	55.12	0.40%	232,770