UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	47.42	48.36	47.13	47.29	47.29	1.33%	402,933
Mar 31, 2026	44.93	47.02	44.61	46.67	46.67	7.02%	511,611
Mar 30, 2026	45.74	45.79	43.33	43.61	43.61	-3.00%	438,947
Mar 27, 2026	46.01	46.28	44.70	44.96	44.96	-3.44%	294,520
Mar 26, 2026	47.12	48.26	46.50	46.56	46.56	-3.52%	397,006
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
Mar 5, 2026	51.25	51.85	49.34	50.38	50.30	-3.71%	1,078,697
Mar 4, 2026	52.13	52.81	51.06	52.32	52.24	1.87%	525,991
Mar 3, 2026	50.42	52.12	48.98	51.36	51.28	-3.48%	1,442,990
Mar 2, 2026	50.82	53.41	50.82	53.21	53.13	1.72%	939,290
Feb 27, 2026	52.60	52.75	51.62	52.31	52.23	-3.36%	754,535
Feb 26, 2026	53.79	54.26	52.62	54.13	54.05	1.03%	766,289
Feb 25, 2026	53.85	53.90	52.77	53.58	53.50	0.88%	564,688
Feb 24, 2026	51.93	53.35	51.75	53.11	53.03	2.19%	460,203
Feb 23, 2026	53.17	53.51	51.05	51.97	51.89	-3.11%	1,182,486
Feb 20, 2026	52.98	54.72	52.68	53.64	53.56	-0.04%	557,026
Feb 19, 2026	52.89	53.70	52.30	53.66	53.58	0.45%	405,500
Feb 18, 2026	53.02	54.60	52.60	53.42	53.34	0.74%	656,414
Feb 17, 2026	52.77	53.54	51.47	53.03	52.95	-0.09%	553,266
Feb 13, 2026	52.08	53.88	51.30	53.08	53.00	2.55%	626,004
Feb 12, 2026	54.76	54.91	51.25	51.76	51.68	-3.97%	587,599
Feb 11, 2026	55.37	55.54	52.76	53.90	53.82	-0.94%	626,435
Feb 10, 2026	54.91	55.38	54.34	54.41	54.33	-0.69%	283,943
Feb 9, 2026	53.93	55.03	53.34	54.79	54.71	1.56%	573,483
Feb 6, 2026	51.91	54.25	51.84	53.95	53.87	7.02%	1,113,529
Feb 5, 2026	51.42	52.70	50.08	50.41	50.33	-3.63%	1,210,880
Feb 4, 2026	53.74	53.92	50.90	52.31	52.23	-1.77%	1,030,078
Feb 3, 2026	53.33	54.10	51.51	53.26	53.17	0.61%	737,743
Feb 2, 2026	51.51	53.59	51.44	52.93	52.85	1.93%	696,353
Jan 30, 2026	52.55	53.31	51.26	51.93	51.85	-2.88%	863,793
Jan 29, 2026	53.76	54.12	51.88	53.47	53.39	0.06%	586,085
Jan 28, 2026	54.58	54.80	53.15	53.44	53.36	-1.11%	403,368
Jan 27, 2026	53.76	54.12	53.23	54.04	53.96	0.54%	397,747
Jan 26, 2026	54.24	54.85	53.58	53.75	53.67	-0.72%	512,163
Jan 23, 2026	55.91	55.91	53.98	54.14	54.06	-3.67%	531,720
Jan 22, 2026	56.22	56.97	56.06	56.20	56.11	1.48%	1,092,934
Jan 21, 2026	54.11	55.73	53.44	55.38	55.30	3.88%	1,545,942