UWM Holdings Corporation (UWMC.WS)
NYSE: UWMC.WS · Real-Time Price · USD · Warrants
0.1300
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |