UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
3.715
+0.055 (1.50%)
Mar 18, 2026, 2:59 PM EDT - Market open
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.63 | 3.84 | 3.59 | 3.73 | - | 1.91% | 10,243,588 |
| Mar 17, 2026 | 3.66 | 3.75 | 3.63 | 3.66 | 3.66 | 0.83% | 14,661,262 |
| Mar 16, 2026 | 3.75 | 3.82 | 3.62 | 3.63 | 3.63 | -0.82% | 17,867,367 |
| Mar 13, 2026 | 3.81 | 3.86 | 3.62 | 3.66 | 3.66 | -2.14% | 17,968,105 |
| Mar 12, 2026 | 3.89 | 3.91 | 3.73 | 3.74 | 3.74 | -4.35% | 22,032,727 |
| Mar 11, 2026 | 3.99 | 4.01 | 3.84 | 3.91 | 3.91 | -3.22% | 16,354,442 |
| Mar 10, 2026 | 4.09 | 4.26 | 4.02 | 4.04 | 4.04 | 3.86% | 26,161,777 |
| Mar 9, 2026 | 3.75 | 3.91 | 3.64 | 3.89 | 3.89 | 0.78% | 23,188,832 |
| Mar 6, 2026 | 3.97 | 4.13 | 3.82 | 3.86 | 3.86 | -4.22% | 26,512,267 |
| Mar 5, 2026 | 4.14 | 4.28 | 3.99 | 4.03 | 4.03 | -3.59% | 24,168,149 |
| Mar 4, 2026 | 4.26 | 4.31 | 4.17 | 4.18 | 4.18 | -1.65% | 11,547,443 |
| Mar 3, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.25 | -1.85% | 17,228,505 |
| Mar 2, 2026 | 4.26 | 4.47 | 4.22 | 4.33 | 4.33 | -1.81% | 14,981,039 |
| Feb 27, 2026 | 4.48 | 4.58 | 4.40 | 4.41 | 4.41 | -3.08% | 17,409,563 |
| Feb 26, 2026 | 4.15 | 4.56 | 4.14 | 4.55 | 4.55 | 9.37% | 29,828,292 |
| Feb 25, 2026 | 4.45 | 4.56 | 3.79 | 4.16 | 4.16 | -8.77% | 56,722,954 |
| Feb 24, 2026 | 4.51 | 4.60 | 4.41 | 4.56 | 4.56 | 0.66% | 13,797,800 |
| Feb 23, 2026 | 4.58 | 4.61 | 4.44 | 4.53 | 4.53 | -1.95% | 11,026,374 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.60 | 4.62 | 4.62 | -3.75% | 17,099,408 |
| Feb 19, 2026 | 4.79 | 4.83 | 4.68 | 4.80 | 4.80 | -0.21% | 12,049,687 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.74 | 4.81 | 4.81 | -0.62% | 11,503,238 |
| Feb 17, 2026 | 4.87 | 4.98 | 4.83 | 4.84 | 4.84 | -1.02% | 13,471,029 |
| Feb 13, 2026 | 4.79 | 5.08 | 4.75 | 4.89 | 4.89 | 4.04% | 15,255,330 |
| Feb 12, 2026 | 4.74 | 4.82 | 4.67 | 4.70 | 4.70 | 0.64% | 10,845,159 |
| Feb 11, 2026 | 4.77 | 4.81 | 4.57 | 4.67 | 4.67 | -3.51% | 13,611,596 |
| Feb 10, 2026 | 4.70 | 4.90 | 4.67 | 4.84 | 4.84 | 4.54% | 15,321,314 |
| Feb 9, 2026 | 4.69 | 4.80 | 4.52 | 4.63 | 4.63 | -2.53% | 13,410,912 |
| Feb 6, 2026 | 5.26 | 5.26 | 4.68 | 4.75 | 4.75 | -7.77% | 25,187,012 |
| Feb 5, 2026 | 5.02 | 5.19 | 4.93 | 5.15 | 5.15 | 0.19% | 16,808,377 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.88 | 5.14 | 5.14 | 1.18% | 21,681,939 |
| Feb 3, 2026 | 5.22 | 5.49 | 5.00 | 5.08 | 5.08 | -0.97% | 31,684,946 |
| Feb 2, 2026 | 4.89 | 5.41 | 4.80 | 5.13 | 5.13 | 4.48% | 29,930,621 |
| Jan 30, 2026 | 5.32 | 5.38 | 4.81 | 4.91 | 4.91 | -13.86% | 41,993,641 |
| Jan 29, 2026 | 5.91 | 5.93 | 5.68 | 5.70 | 5.70 | -3.23% | 13,280,836 |
| Jan 28, 2026 | 5.85 | 5.97 | 5.80 | 5.89 | 5.89 | 0.51% | 12,117,444 |
| Jan 27, 2026 | 5.79 | 5.90 | 5.70 | 5.86 | 5.86 | 1.38% | 9,143,023 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.67 | 5.78 | 5.78 | -0.17% | 8,469,615 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.70 | 5.79 | 5.79 | -0.17% | 15,942,861 |
| Jan 22, 2026 | 5.85 | 5.97 | 5.76 | 5.80 | 5.80 | 0.17% | 10,128,165 |
| Jan 21, 2026 | 5.74 | 5.87 | 5.64 | 5.79 | 5.79 | 0.35% | 16,001,920 |
| Jan 20, 2026 | 5.85 | 5.92 | 5.70 | 5.77 | 5.77 | -5.41% | 22,308,808 |
| Jan 16, 2026 | 5.77 | 6.15 | 5.76 | 6.10 | 6.10 | 5.17% | 32,405,590 |
| Jan 15, 2026 | 5.45 | 5.83 | 5.45 | 5.80 | 5.80 | 6.42% | 24,669,428 |
| Jan 14, 2026 | 5.38 | 5.58 | 5.26 | 5.45 | 5.45 | 1.49% | 18,479,643 |
| Jan 13, 2026 | 5.38 | 5.47 | 5.23 | 5.37 | 5.37 | 0.56% | 14,542,596 |
| Jan 12, 2026 | 5.23 | 5.44 | 5.20 | 5.34 | 5.34 | -0.37% | 16,322,262 |
| Jan 9, 2026 | 4.96 | 5.47 | 4.95 | 5.36 | 5.36 | 13.80% | 48,741,883 |
| Jan 8, 2026 | 4.58 | 4.83 | 4.53 | 4.71 | 4.71 | 1.73% | 13,784,764 |
| Jan 7, 2026 | 4.54 | 4.84 | 4.52 | 4.63 | 4.63 | 2.66% | 20,236,190 |
| Jan 6, 2026 | 4.36 | 4.54 | 4.31 | 4.51 | 4.51 | 1.35% | 14,716,112 |