UWM Holdings Corporation (UWMC.WS)
NYSE: UWMC.WS · Real-Time Price · USD · Warrants
0.1450
+0.0049 (3.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.66% | 17,423 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 13.05% | 62,528 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 11.30% | 70,019 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -35.39% | 66,899 |
| Apr 4, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 5.05% | 14,681 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -15.23% | 8,844 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 24.94% | 1,429 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.86% | 1,119 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.51% | 694 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.72% | 7,050 |
| Mar 27, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -7.58% | 1,850 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.44% | 14,860 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 6.73% | 24,130 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.33% | 16,240 |
| Mar 21, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -0.06% | 23,390 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -9.90% | 7,050 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 20,072 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 36,200 |
| Mar 17, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 19.61% | 16,644 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -15.47% | 3,815 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 1.33% | 9,898 |
| Mar 12, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.64% | 33,580 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.38% | 46,624 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.42% | 10,699 |
| Mar 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.49% | 2,789 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.36% | 14,152 |
| Mar 3, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 6.00% | 37,605 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.36% | 1,440 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.35% | 19,225 |
| Feb 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.66% | 8,205 |
| Feb 25, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 13.61% | 27,600 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 43,417 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.25% | 4,218 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.75% | 2,202 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | 4.17% | 63,314 |
| Feb 18, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -3.71% | 6,702 |
| Feb 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.89% | 377 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.35% | 2,672 |