UWM Holdings Corporation (UWMC.WS)
NYSE: UWMC.WS · Real-Time Price · USD · Warrants
0.0680
-0.0121 (-15.11%)
Jun 24, 2025, 4:00 PM - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -15.11% | 48,036 |
| Jun 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -15.68% | 12,961 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.04% | 4,809 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 22,351 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.08% | 250 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 3,800 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.32% | 34,214 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.34% | 7,712 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.54% | 28,067 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.19% | 16,265 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.02% | 518 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.74% | 32,562 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.46% | 232 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.04% | 7,600 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.31% | 4,438 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.91% | 29,208 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.54% | 120 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.08% | 6,460 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 135 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,652 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.07% | 7,389 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.76% | 664 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.89% | 2,136 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 968 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -13.27% | 6,400 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.30% | 2,101 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 108 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.40% | 10,993 |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 14.92% | 4,947 |
| May 6, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -25.71% | 8,480 |
| May 5, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 3.67% | 2,011 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.90% | 200 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 10.94% | 2,771 |
| Apr 29, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 14.94% | 15,947 |
| Apr 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 1,403 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.50% | 13,052 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.07% | 28,659 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 590 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.64% | 593 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.67% | 854 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 470 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -13.04% | 909 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 7.81% | 5,971 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.60% | 7,364 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 12,194 |