UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.40	56.40	55.50	55.50	55.50	-1.23%	15,416
Nov 12, 2026	57.42	57.73	56.05	56.19	56.19	-3.34%	792,995
Nov 11, 2026	58.07	58.37	57.48	58.13	58.13	1.80%	250,903
Nov 10, 2026	56.78	57.39	56.08	57.10	57.10	-1.40%	298,967
Nov 9, 2026	55.90	58.40	55.68	57.91	57.91	6.43%	330,314
Nov 6, 2026	53.74	54.74	53.07	54.41	54.41	1.95%	307,390
Nov 5, 2026	58.68	59.03	53.16	53.37	53.37	-9.11%	935,826
Nov 4, 2026	58.82	59.65	57.77	58.72	58.72	2.93%	573,933
Nov 3, 2026	57.12	57.96	56.89	57.05	57.05	0.37%	889,475
Nov 2, 2026	57.80	58.42	56.71	56.84	56.84	-0.18%	860,094
Oct 30, 2026	58.01	58.21	55.91	56.94	56.94	-3.20%	291,064
Oct 29, 2026	58.16	59.31	58.10	58.82	58.82	1.75%	372,766
Oct 28, 2026	57.37	57.81	56.87	57.81	57.81	0.94%	312,483
Oct 27, 2026	56.44	57.38	55.96	57.27	57.27	2.27%	327,830
Oct 26, 2026	55.70	56.72	55.60	56.00	56.00	0.92%	208,315
Oct 23, 2026	55.17	55.70	54.58	55.49	55.49	-0.73%	243,709
Oct 22, 2026	55.15	56.09	55.10	55.90	55.90	0.13%	318,374
Oct 21, 2026	56.01	56.30	55.38	55.83	55.83	0.50%	567,592
Oct 20, 2026	53.91	55.99	53.91	55.55	55.55	3.25%	823,378
Oct 19, 2026	54.02	54.32	53.58	53.80	53.80	0.62%	292,069
Oct 16, 2026	55.49	55.64	53.26	53.47	53.47	-3.41%	260,155
Oct 15, 2026	53.88	55.39	53.68	55.36	55.36	2.71%	393,734
Oct 14, 2026	54.71	55.12	53.50	53.90	53.90	-3.92%	411,313
Oct 13, 2026	56.61	56.85	55.65	56.10	56.10	-0.80%	347,070
Oct 12, 2026	56.88	56.97	56.52	56.55	56.55	-0.77%	140,444
Oct 9, 2026	56.70	57.35	56.42	56.99	56.99	0.96%	198,345
Oct 8, 2026	55.93	56.55	55.24	56.45	56.45	-0.14%	687,762
Oct 7, 2026	56.78	57.05	56.25	56.53	56.53	-2.55%	187,595
Oct 6, 2026	59.33	59.33	57.81	58.01	58.01	-1.53%	192,799
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