Skip to main content
logo
UWM Holdings Corporation (UWMC.WS)
NYSE: UWMC.WS · Real-Time Price · USD · Warrants
0.0761
-0.0139 (-15.44%)
At close: Jul 16, 2025, 4:00 PM
0.0761
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT

UWM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.080.080.080.080.08-15.44%2,865
Jul 15, 20250.080.100.070.090.0927.48%7,570
Jul 14, 20250.060.070.060.070.0717.47%32,169
Jul 11, 20250.090.090.060.060.06-4.60%12,317
Jul 10, 20250.060.070.060.060.064.83%25,565
Jul 9, 20250.060.060.060.060.06-7.96%22,629
Jul 8, 20250.070.070.060.070.076.35%10,049
Jul 7, 20250.070.070.060.060.06-12.29%8,402
Jul 3, 20250.080.080.060.070.07-1.41%58,152
Jul 2, 20250.070.070.060.070.079.06%22,681
Jul 1, 20250.070.070.070.070.07-7.00%3,604
Jun 30, 20250.070.070.070.070.072.79%13,608
Jun 27, 20250.070.070.070.070.07-9.08%11,902
Jun 26, 20250.070.070.070.070.079.82%13,618
Jun 25, 20250.070.070.070.070.070.29%29,382
Jun 24, 20250.080.080.060.070.07-15.11%57,136
Jun 23, 20250.080.090.080.080.08-15.68%12,961
Jun 20, 20250.100.100.090.100.10-4.04%4,809
Jun 18, 20250.100.100.100.100.10-1.98%22,351
Jun 17, 20250.100.100.100.100.10-1.08%250
Jun 16, 20250.110.110.100.100.10-1.92%3,800
Jun 13, 20250.100.100.100.100.10-5.32%34,214
Jun 12, 20250.120.120.110.110.111.34%7,712
Jun 11, 20250.110.110.100.110.115.54%28,067
Jun 10, 20250.110.120.100.100.10-9.19%16,265
Jun 9, 20250.110.110.110.110.110.02%518
Jun 6, 20250.120.120.110.110.11-9.74%32,562
Jun 5, 20250.120.130.120.130.137.46%232
Jun 4, 20250.120.120.120.120.12-5.04%7,600
Jun 3, 20250.120.130.120.120.125.31%4,438
Jun 2, 20250.120.130.120.120.12-2.91%29,208
May 30, 20250.120.120.120.120.12-100
May 29, 20250.120.120.120.120.12-7.54%120
May 28, 20250.130.130.130.130.13-100
May 27, 20250.120.130.120.130.13-7.08%6,460
May 23, 20250.140.140.140.140.14-135
May 22, 20250.140.140.140.140.14--
May 21, 20250.140.140.140.140.14-3,652
May 20, 20250.140.140.130.140.140.07%7,389
May 19, 20250.140.140.140.140.14--
May 16, 20250.140.140.140.140.140.76%664
May 15, 20250.140.140.140.140.14-0.89%2,136
May 14, 20250.140.140.140.140.147.69%968
May 13, 20250.120.130.120.130.13-13.27%6,400
May 12, 20250.150.150.150.150.1515.30%2,101
May 9, 20250.130.130.130.130.13-13.33%108
May 8, 20250.150.150.150.150.150.40%10,993
May 7, 20250.150.160.150.150.1514.92%4,947
May 6, 20250.160.160.130.130.13-25.71%8,480
May 5, 20250.140.180.140.180.183.67%2,011