UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	63.41	65.13	63.22	64.25	-	-1.09%	139,969
Jul 16, 2026	64.59	65.92	64.47	64.96	64.96	-0.14%	320,289
Jul 15, 2026	64.85	65.50	64.39	65.05	65.05	0.88%	272,617
Jul 14, 2026	64.94	65.14	64.25	64.48	64.48	0.62%	264,197
Jul 13, 2026	64.79	65.05	63.72	64.08	64.08	-1.64%	292,636
Jul 10, 2026	65.95	66.11	64.20	65.15	65.15	-0.99%	232,216
Jul 9, 2026	64.89	66.02	64.75	65.80	65.80	2.57%	207,720
Jul 8, 2026	64.37	64.81	62.93	64.15	64.15	-1.79%	493,265
Jul 7, 2026	66.71	67.00	64.92	65.32	65.32	-1.79%	163,394
Jul 6, 2026	66.08	67.20	66.08	66.51	66.51	0.79%	125,791
Jul 2, 2026	67.27	68.03	64.83	65.99	65.99	-1.24%	168,313
Jul 1, 2026	66.99	68.32	66.63	66.82	66.82	-0.61%	231,442
Jun 30, 2026	66.56	67.53	66.06	67.23	67.23	0.93%	205,909
Jun 29, 2026	66.28	66.69	64.77	66.61	66.61	0.70%	299,153
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