UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
6.57
+0.29 (4.62%)
Mar 3, 2025, 4:00 PM EST - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.44 | 6.63 | 6.37 | 6.57 | 6.57 | 4.62% | 5,538,704 |
| Feb 28, 2025 | 6.13 | 6.34 | 6.06 | 6.28 | 6.28 | 3.29% | 5,197,382 |
| Feb 27, 2025 | 6.14 | 6.25 | 6.00 | 6.08 | 6.08 | -1.94% | 4,523,598 |
| Feb 26, 2025 | 5.92 | 6.22 | 5.81 | 6.20 | 6.20 | -5.78% | 7,422,848 |
| Feb 25, 2025 | 6.50 | 6.63 | 6.46 | 6.58 | 6.58 | 2.17% | 3,515,334 |
| Feb 24, 2025 | 6.45 | 6.53 | 6.30 | 6.44 | 6.44 | -0.16% | 2,800,790 |
| Feb 21, 2025 | 6.63 | 6.70 | 6.40 | 6.45 | 6.45 | -2.71% | 3,144,173 |
| Feb 20, 2025 | 6.57 | 6.72 | 6.53 | 6.63 | 6.63 | 1.07% | 2,559,932 |
| Feb 19, 2025 | 6.47 | 6.58 | 6.45 | 6.56 | 6.56 | 0.77% | 1,758,047 |
| Feb 18, 2025 | 6.39 | 6.54 | 6.34 | 6.51 | 6.51 | 1.88% | 1,755,654 |
| Feb 14, 2025 | 6.38 | 6.48 | 6.35 | 6.39 | 6.39 | 1.11% | 1,824,872 |
| Feb 13, 2025 | 6.21 | 6.43 | 6.20 | 6.32 | 6.32 | 2.93% | 3,207,256 |
| Feb 12, 2025 | 6.15 | 6.18 | 5.99 | 6.14 | 6.14 | -2.07% | 1,967,225 |
| Feb 11, 2025 | 6.24 | 6.33 | 6.17 | 6.27 | 6.27 | - | 3,561,919 |
| Feb 10, 2025 | 6.32 | 6.36 | 6.24 | 6.27 | 6.27 | - | 1,791,157 |
| Feb 7, 2025 | 6.27 | 6.31 | 6.12 | 6.27 | 6.27 | -0.32% | 5,229,411 |
| Feb 6, 2025 | 6.09 | 6.30 | 6.03 | 6.29 | 6.29 | 4.49% | 3,483,018 |
| Feb 5, 2025 | 6.02 | 6.09 | 5.96 | 6.02 | 6.02 | 0.84% | 2,422,238 |
| Feb 4, 2025 | 5.82 | 5.98 | 5.76 | 5.97 | 5.97 | 1.53% | 1,229,397 |
| Feb 3, 2025 | 5.87 | 5.99 | 5.80 | 5.88 | 5.88 | -2.49% | 1,688,624 |
| Jan 31, 2025 | 6.32 | 6.38 | 6.03 | 6.03 | 6.03 | -5.04% | 2,020,784 |
| Jan 30, 2025 | 6.21 | 6.37 | 6.21 | 6.35 | 6.35 | 3.25% | 2,692,174 |
| Jan 29, 2025 | 6.28 | 6.33 | 6.09 | 6.15 | 6.15 | -2.07% | 2,032,076 |
| Jan 28, 2025 | 6.35 | 6.35 | 6.17 | 6.28 | 6.28 | -1.41% | 2,222,519 |
| Jan 27, 2025 | 6.07 | 6.41 | 6.04 | 6.37 | 6.37 | 3.58% | 3,465,090 |
| Jan 24, 2025 | 6.16 | 6.19 | 6.09 | 6.15 | 6.15 | -0.32% | 1,762,352 |
| Jan 23, 2025 | 6.12 | 6.17 | 6.01 | 6.17 | 6.17 | 0.16% | 2,529,766 |
| Jan 22, 2025 | 6.18 | 6.21 | 6.12 | 6.16 | 6.16 | -0.96% | 1,804,239 |
| Jan 21, 2025 | 6.19 | 6.26 | 6.12 | 6.22 | 6.22 | 1.30% | 3,357,009 |
| Jan 17, 2025 | 6.27 | 6.28 | 6.08 | 6.14 | 6.14 | -0.65% | 3,634,250 |
| Jan 16, 2025 | 6.06 | 6.26 | 6.01 | 6.18 | 6.18 | 1.64% | 3,600,817 |
| Jan 15, 2025 | 5.91 | 6.12 | 5.84 | 6.08 | 6.08 | 4.65% | 4,708,837 |
| Jan 14, 2025 | 5.51 | 5.85 | 5.44 | 5.81 | 5.81 | 7.00% | 5,408,442 |
| Jan 13, 2025 | 5.38 | 5.43 | 5.31 | 5.43 | 5.43 | -0.55% | 3,435,487 |
| Jan 10, 2025 | 5.57 | 5.57 | 5.32 | 5.46 | 5.46 | -3.87% | 5,140,514 |
| Jan 8, 2025 | 5.52 | 5.76 | 5.46 | 5.68 | 5.68 | 1.97% | 5,451,387 |
| Jan 7, 2025 | 5.73 | 5.87 | 5.49 | 5.57 | 5.57 | -2.28% | 4,426,024 |
| Jan 6, 2025 | 5.77 | 5.85 | 5.64 | 5.70 | 5.70 | -1.21% | 8,806,870 |
| Jan 3, 2025 | 5.62 | 5.85 | 5.53 | 5.77 | 5.77 | 2.30% | 4,517,567 |
| Jan 2, 2025 | 5.90 | 5.92 | 5.48 | 5.64 | 5.64 | -3.92% | 4,518,963 |
| Dec 31, 2024 | 5.81 | 5.95 | 5.76 | 5.87 | 5.87 | 2.26% | 3,639,253 |
| Dec 30, 2024 | 5.77 | 5.82 | 5.59 | 5.74 | 5.74 | -0.69% | 2,376,524 |
| Dec 27, 2024 | 5.80 | 5.83 | 5.70 | 5.78 | 5.78 | -1.03% | 2,291,601 |
| Dec 26, 2024 | 5.71 | 5.85 | 5.63 | 5.84 | 5.84 | 1.39% | 1,880,032 |
| Dec 24, 2024 | 5.73 | 5.77 | 5.64 | 5.76 | 5.76 | 0.35% | 1,232,389 |
| Dec 23, 2024 | 5.87 | 5.94 | 5.73 | 5.74 | 5.74 | -2.38% | 2,598,453 |
| Dec 20, 2024 | 5.61 | 6.05 | 5.61 | 5.88 | 5.88 | 4.07% | 4,883,438 |
| Dec 19, 2024 | 5.68 | 5.74 | 5.44 | 5.65 | 5.65 | -1.57% | 4,467,134 |
| Dec 18, 2024 | 6.01 | 6.12 | 5.71 | 5.74 | 5.64 | -3.69% | 4,750,838 |
| Dec 17, 2024 | 5.94 | 6.13 | 5.93 | 5.96 | 5.86 | -0.17% | 3,093,050 |
| Dec 16, 2024 | 6.02 | 6.16 | 5.95 | 5.97 | 5.87 | -0.83% | 2,930,748 |
| Dec 13, 2024 | 6.26 | 6.28 | 5.95 | 6.02 | 5.92 | -3.68% | 4,346,730 |
| Dec 12, 2024 | 6.30 | 6.48 | 6.25 | 6.25 | 6.14 | -1.11% | 2,784,783 |
| Dec 11, 2024 | 6.19 | 6.33 | 6.13 | 6.32 | 6.21 | 3.10% | 2,499,479 |
| Dec 10, 2024 | 6.23 | 6.37 | 6.12 | 6.13 | 6.02 | -2.39% | 2,127,479 |
| Dec 9, 2024 | 6.46 | 6.47 | 6.09 | 6.28 | 6.17 | -2.94% | 2,718,849 |
| Dec 6, 2024 | 6.34 | 6.52 | 6.33 | 6.47 | 6.36 | 3.19% | 2,634,191 |
| Dec 5, 2024 | 6.35 | 6.43 | 6.22 | 6.27 | 6.16 | -1.10% | 2,365,562 |
| Dec 4, 2024 | 6.50 | 6.53 | 6.27 | 6.34 | 6.23 | -3.06% | 2,342,353 |
| Dec 3, 2024 | 6.55 | 6.62 | 6.47 | 6.54 | 6.43 | -0.30% | 2,501,074 |
| Dec 2, 2024 | 6.50 | 6.61 | 6.36 | 6.56 | 6.45 | 0.77% | 2,637,050 |
| Nov 29, 2024 | 6.64 | 6.64 | 6.48 | 6.51 | 6.40 | -0.76% | 1,909,490 |
| Nov 27, 2024 | 6.51 | 6.65 | 6.49 | 6.56 | 6.45 | 2.34% | 2,985,658 |
| Nov 26, 2024 | 6.31 | 6.43 | 6.13 | 6.41 | 6.30 | -0.16% | 3,471,078 |
| Nov 25, 2024 | 6.31 | 6.64 | 6.27 | 6.42 | 6.31 | 4.39% | 4,325,983 |
| Nov 22, 2024 | 6.01 | 6.21 | 5.99 | 6.15 | 6.04 | 2.16% | 2,084,355 |
| Nov 21, 2024 | 6.08 | 6.21 | 6.00 | 6.02 | 5.92 | -0.82% | 1,889,371 |
| Nov 20, 2024 | 6.16 | 6.20 | 5.83 | 6.07 | 5.96 | -2.72% | 4,679,968 |
| Nov 19, 2024 | 5.89 | 6.25 | 5.85 | 6.24 | 6.13 | 5.58% | 3,428,168 |
| Nov 18, 2024 | 5.80 | 5.93 | 5.67 | 5.91 | 5.81 | 1.37% | 3,700,504 |
| Nov 15, 2024 | 5.78 | 5.93 | 5.75 | 5.83 | 5.73 | 1.57% | 3,067,496 |
| Nov 14, 2024 | 5.90 | 5.96 | 5.70 | 5.74 | 5.64 | -2.71% | 3,121,647 |
| Nov 13, 2024 | 6.04 | 6.07 | 5.85 | 5.90 | 5.80 | -1.99% | 4,015,203 |
| Nov 12, 2024 | 6.11 | 6.19 | 5.99 | 6.02 | 5.92 | -2.75% | 3,170,166 |
| Nov 11, 2024 | 6.20 | 6.26 | 6.08 | 6.19 | 6.08 | -0.64% | 3,301,753 |
| Nov 8, 2024 | 6.14 | 6.25 | 6.03 | 6.23 | 6.12 | 1.14% | 3,625,010 |
| Nov 7, 2024 | 6.43 | 6.58 | 6.11 | 6.16 | 6.05 | -7.09% | 6,311,990 |
| Nov 6, 2024 | 6.70 | 6.70 | 6.26 | 6.63 | 6.52 | 1.07% | 5,804,515 |
| Nov 5, 2024 | 6.33 | 6.61 | 6.31 | 6.56 | 6.45 | 2.82% | 3,011,665 |
| Nov 4, 2024 | 6.30 | 6.52 | 6.30 | 6.38 | 6.27 | 1.43% | 3,296,378 |
| Nov 1, 2024 | 6.50 | 6.53 | 6.28 | 6.29 | 6.18 | -2.33% | 3,344,501 |
| Oct 31, 2024 | 6.59 | 6.63 | 6.42 | 6.44 | 6.33 | -2.57% | 3,292,384 |
| Oct 30, 2024 | 6.53 | 6.72 | 6.52 | 6.61 | 6.50 | 1.07% | 3,892,946 |
| Oct 29, 2024 | 6.52 | 6.56 | 6.33 | 6.54 | 6.43 | -1.36% | 2,919,262 |
| Oct 28, 2024 | 6.66 | 6.68 | 6.52 | 6.63 | 6.52 | - | 2,634,740 |
| Oct 25, 2024 | 6.73 | 6.76 | 6.56 | 6.63 | 6.52 | -0.90% | 3,343,925 |
| Oct 24, 2024 | 6.60 | 6.72 | 6.58 | 6.69 | 6.57 | 1.52% | 2,078,976 |
| Oct 23, 2024 | 6.68 | 6.71 | 6.57 | 6.59 | 6.48 | -2.37% | 1,954,789 |
| Oct 22, 2024 | 6.87 | 6.89 | 6.70 | 6.75 | 6.63 | -1.89% | 2,801,218 |
| Oct 21, 2024 | 7.25 | 7.27 | 6.88 | 6.88 | 6.76 | -5.62% | 3,646,369 |
| Oct 18, 2024 | 7.38 | 7.40 | 7.27 | 7.29 | 7.16 | -0.95% | 1,349,128 |
| Oct 17, 2024 | 7.40 | 7.43 | 7.29 | 7.36 | 7.23 | -0.54% | 2,233,726 |
| Oct 16, 2024 | 7.53 | 7.56 | 7.37 | 7.40 | 7.27 | -1.33% | 2,920,519 |
| Oct 15, 2024 | 7.43 | 7.60 | 7.36 | 7.50 | 7.37 | 1.35% | 2,561,746 |
| Oct 14, 2024 | 7.33 | 7.44 | 7.28 | 7.40 | 7.27 | 0.27% | 1,853,550 |
| Oct 11, 2024 | 7.22 | 7.38 | 7.17 | 7.38 | 7.25 | 1.65% | 2,646,861 |
| Oct 10, 2024 | 7.30 | 7.30 | 7.11 | 7.26 | 7.13 | -0.95% | 2,069,221 |
| Oct 9, 2024 | 7.38 | 7.52 | 7.30 | 7.33 | 7.20 | - | 2,376,916 |
| Oct 8, 2024 | 7.53 | 7.53 | 7.28 | 7.33 | 7.20 | -0.41% | 2,632,681 |
| Oct 7, 2024 | 7.50 | 7.52 | 7.29 | 7.36 | 7.23 | -2.65% | 3,546,656 |