UWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.50	62.57	58.58	59.24	59.24	-7.10%	411,504
Jun 4, 2026	61.81	64.12	61.48	63.77	63.77	3.00%	214,535
Jun 3, 2026	62.93	62.93	61.54	61.91	61.91	-2.69%	279,468
Jun 2, 2026	62.28	63.74	62.28	63.62	63.62	1.74%	229,558
Jun 1, 2026	62.22	63.14	61.37	62.53	62.53	-0.92%	331,851
May 29, 2026	63.52	63.52	62.24	63.11	63.11	-1.14%	288,881
May 28, 2026	62.80	64.15	62.11	63.84	63.84	1.14%	272,200
May 27, 2026	63.50	63.75	62.71	63.12	63.12	-0.11%	368,928
May 26, 2026	62.29	63.21	62.03	63.19	63.19	3.69%	271,048
May 22, 2026	60.50	61.46	60.32	60.94	60.94	1.89%	253,151
May 21, 2026	58.24	60.28	57.63	59.81	59.81	1.87%	423,799
May 20, 2026	56.70	58.81	56.12	58.71	58.71	4.93%	466,108
May 19, 2026	56.31	56.80	55.00	55.95	55.95	-2.12%	287,574
May 18, 2026	58.32	58.43	56.36	57.16	57.16	-1.23%	444,305
May 15, 2026	58.99	58.99	57.77	57.87	57.87	-4.88%	335,674
May 14, 2026	60.59	61.31	59.76	60.84	60.84	1.25%	209,201
May 13, 2026	60.22	60.34	58.92	60.09	60.09	0.10%	176,801
May 12, 2026	60.64	60.67	58.21	60.03	60.03	-1.93%	528,395
May 11, 2026	61.07	61.94	60.91	61.21	61.21	0.72%	210,884
May 8, 2026	60.66	61.04	60.08	60.77	60.77	1.38%	194,044
May 7, 2026	62.22	62.24	59.49	59.94	59.94	-3.24%	419,025
May 6, 2026	61.31	62.02	60.50	61.95	61.95	2.94%	436,347
May 5, 2026	59.10	60.27	59.10	60.18	60.18	3.44%	280,205
May 4, 2026	58.50	59.41	57.44	58.18	58.18	-1.00%	342,848
May 1, 2026	58.52	59.00	57.68	58.77	58.77	0.82%	252,941
Apr 30, 2026	56.30	58.36	56.03	58.29	58.29	4.28%	187,760
Apr 29, 2026	56.65	56.84	55.18	55.90	55.90	-1.43%	195,258
Apr 28, 2026	57.48	57.93	56.22	56.71	56.71	-2.19%	261,576
Apr 27, 2026	57.89	58.41	57.63	57.98	57.98	0.28%	385,330
Apr 24, 2026	57.83	58.39	56.80	57.82	57.82	0.75%	286,412
Apr 23, 2026	57.85	58.33	55.88	57.39	57.39	-0.69%	414,863
Apr 22, 2026	58.21	58.41	57.12	57.79	57.79	1.39%	169,830
Apr 21, 2026	58.47	59.15	56.66	57.00	57.00	-1.93%	340,031
Apr 20, 2026	57.00	58.28	56.97	58.12	58.12	0.99%	339,952
Apr 17, 2026	56.65	58.25	56.49	57.55	57.55	4.31%	319,683
Apr 16, 2026	54.93	55.28	54.42	55.17	55.17	0.40%	232,770
Apr 15, 2026	54.69	55.00	54.21	54.95	54.95	0.57%	468,594
Apr 14, 2026	54.03	54.91	53.69	54.64	54.64	2.69%	175,557
Apr 13, 2026	51.32	53.30	51.26	53.21	53.21	2.84%	376,874
Apr 10, 2026	52.17	52.21	51.33	51.74	51.74	-0.48%	408,201
Apr 9, 2026	50.76	52.35	50.76	51.99	51.99	1.19%	231,008
Apr 8, 2026	51.85	52.07	50.63	51.38	51.38	5.83%	539,262
Apr 7, 2026	47.84	48.66	47.26	48.55	48.55	0.50%	426,916
Apr 6, 2026	47.80	48.53	47.52	48.31	48.31	0.92%	351,532
Apr 2, 2026	45.47	48.30	45.47	47.87	47.87	1.23%	356,776
Apr 1, 2026	47.42	48.36	47.13	47.29	47.29	1.33%	404,303
Mar 31, 2026	44.93	47.02	44.61	46.67	46.67	7.02%	512,988
Mar 30, 2026	45.74	45.79	43.33	43.61	43.61	-3.00%	439,703
Mar 27, 2026	46.01	46.28	44.70	44.96	44.96	-3.44%	295,540
Mar 26, 2026	47.12	48.26	46.50	46.56	46.56	-3.52%	399,819