UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	59.33	59.33	58.23	58.46	58.46	-0.76%	100,008
Oct 5, 2026	58.32	59.23	57.51	58.91	58.91	1.34%	255,371
Oct 2, 2026	58.43	58.96	57.92	58.13	58.13	1.77%	228,125
Oct 1, 2026	56.48	57.77	55.78	57.12	57.12	0.71%	436,817
Sep 30, 2026	57.64	57.69	56.72	56.72	56.72	-0.79%	340,742
Sep 29, 2026	57.68	57.95	56.53	57.17	57.17	-0.75%	458,423
Sep 28, 2026	57.72	58.36	57.09	57.60	57.60	-1.35%	239,935
Sep 25, 2026	58.50	59.01	57.80	58.39	58.39	0.15%	205,409
Sep 24, 2026	58.11	58.50	57.23	58.30	58.30	-0.21%	199,265
Sep 23, 2026	60.16	60.16	58.40	58.42	58.42	-3.64%	382,420
Sep 22, 2026	61.01	61.50	60.33	60.79	60.63	1.06%	462,456
Sep 21, 2026	60.40	60.49	59.89	60.15	59.99	1.13%	311,690
Sep 18, 2026	59.89	59.92	58.89	59.48	59.32	-0.98%	231,028
Sep 17, 2026	61.17	61.35	60.07	60.07	59.91	0.94%	157,806
Sep 16, 2026	60.21	60.80	58.29	59.51	59.35	-0.93%	557,497
Sep 15, 2026	60.66	60.68	59.58	60.07	59.91	-1.30%	267,475
Sep 14, 2026	60.72	61.69	60.55	60.86	60.70	-0.69%	307,559
Sep 11, 2026	62.07	62.33	61.26	61.28	61.12	0.74%	207,640
Sep 10, 2026	61.21	61.71	60.63	60.83	60.67	-2.09%	267,731
Sep 9, 2026	63.33	63.54	61.97	62.13	61.96	-2.77%	241,410
Sep 8, 2026	64.06	64.47	63.69	63.90	63.73	-0.85%	379,574
Sep 4, 2026	63.41	64.52	63.40	64.45	64.28	0.48%	159,423
Sep 3, 2026	64.39	64.52	63.39	64.14	63.97	0.83%	193,826
Sep 2, 2026	62.57	63.76	62.50	63.61	63.44	2.32%	144,066
Sep 1, 2026	62.75	63.18	61.91	62.17	62.00	-2.23%	233,555
Aug 31, 2026	64.14	64.19	63.10	63.59	63.42	-1.33%	317,019
Aug 28, 2026	66.16	66.49	64.43	64.45	64.28	-2.78%	216,933
Aug 27, 2026	65.83	66.46	65.55	66.29	66.11	0.59%	255,086
Aug 26, 2026	65.78	66.32	65.54	65.90	65.72	-0.18%	316,841
Aug 25, 2026	66.16	66.22	65.50	66.02	65.84	0.73%	272,818
Aug 24, 2026	66.14	66.18	65.24	65.54	65.36	-1.21%	206,471
Aug 21, 2026	66.30	66.51	65.65	66.34	66.16	1.47%	125,348
Aug 20, 2026	66.12	66.46	65.13	65.38	65.20	-2.69%	298,944
Aug 19, 2026	67.70	67.93	66.99	67.19	67.01	0.86%	214,838
Aug 18, 2026	67.51	67.84	66.51	66.62	66.44	-2.40%	234,446
Aug 17, 2026	68.26	68.43	67.94	68.26	68.08	-0.76%	253,929
Aug 14, 2026	67.93	68.82	67.82	68.78	68.60	1.15%	158,432
Aug 13, 2026	68.30	68.77	67.75	68.00	67.82	0.41%	206,496
Aug 12, 2026	67.91	68.07	66.98	67.72	67.54	1.14%	296,052
Aug 11, 2026	66.97	67.40	66.87	66.96	66.78	0.65%	113,917
Aug 10, 2026	66.79	67.11	66.15	66.53	66.35	-1.07%	307,786
Aug 7, 2026	66.74	67.45	66.52	67.25	67.07	2.13%	155,268
Aug 6, 2026	66.43	67.21	65.70	65.85	65.67	-1.02%	130,303
Aug 5, 2026	67.72	67.99	66.53	66.53	66.35	-1.20%	195,199
Aug 4, 2026	65.55	67.67	65.39	67.34	67.16	3.65%	165,457
Aug 3, 2026	63.57	65.14	63.39	64.97	64.80	3.34%	281,468
Jul 31, 2026	63.87	64.00	61.40	62.87	62.70	-0.88%	234,636
Jul 30, 2026	62.87	63.56	61.93	63.43	63.26	2.62%	164,958
Jul 29, 2026	63.32	63.98	61.63	61.81	61.64	-3.19%	307,063
Jul 28, 2026	63.74	64.00	62.61	63.85	63.68	0.31%	170,711