UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.88
+0.23 (4.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 7.88 | 7.89 | 7.46 | 7.56 | 7.43 | -3.82% | 12,227,166 |
| Oct 3, 2024 | 8.00 | 8.03 | 7.81 | 7.86 | 7.72 | -2.60% | 5,046,810 |
| Oct 2, 2024 | 8.29 | 8.29 | 8.00 | 8.07 | 7.93 | -3.12% | 7,673,958 |
| Oct 1, 2024 | 8.56 | 8.56 | 8.29 | 8.33 | 8.19 | -2.23% | 1,882,930 |
| Sep 30, 2024 | 8.32 | 8.64 | 8.32 | 8.52 | 8.37 | 1.55% | 2,538,243 |
| Sep 27, 2024 | 8.45 | 8.46 | 8.33 | 8.39 | 8.24 | 0.12% | 1,362,045 |
| Sep 26, 2024 | 8.43 | 8.48 | 8.34 | 8.38 | 8.23 | -0.24% | 1,227,665 |
| Sep 25, 2024 | 8.57 | 8.59 | 8.34 | 8.40 | 8.25 | -2.67% | 2,158,441 |
| Sep 24, 2024 | 8.64 | 8.73 | 8.50 | 8.63 | 8.48 | - | 2,120,578 |
| Sep 23, 2024 | 8.60 | 8.72 | 8.51 | 8.63 | 8.48 | 2.49% | 3,893,818 |
| Sep 20, 2024 | 8.55 | 8.55 | 8.36 | 8.42 | 8.27 | -1.06% | 2,537,849 |
| Sep 19, 2024 | 8.97 | 8.97 | 8.46 | 8.51 | 8.36 | -4.60% | 2,758,660 |
| Sep 18, 2024 | 8.90 | 9.14 | 8.73 | 8.92 | 8.66 | -0.22% | 3,715,354 |
| Sep 17, 2024 | 9.14 | 9.17 | 8.93 | 8.94 | 8.68 | -1.87% | 1,734,688 |
| Sep 16, 2024 | 9.18 | 9.25 | 8.97 | 9.11 | 8.85 | -0.33% | 1,234,397 |
| Sep 13, 2024 | 8.99 | 9.17 | 8.96 | 9.14 | 8.88 | 2.47% | 2,106,859 |
| Sep 12, 2024 | 9.00 | 9.10 | 8.84 | 8.92 | 8.66 | -0.34% | 2,177,610 |
| Sep 11, 2024 | 8.77 | 8.99 | 8.66 | 8.95 | 8.69 | 1.02% | 1,356,191 |
| Sep 10, 2024 | 8.85 | 8.87 | 8.72 | 8.86 | 8.61 | 0.45% | 1,090,197 |
| Sep 9, 2024 | 8.80 | 8.94 | 8.77 | 8.82 | 8.57 | 0.34% | 1,690,740 |
| Sep 6, 2024 | 8.90 | 9.08 | 8.77 | 8.79 | 8.54 | -1.68% | 1,050,882 |
| Sep 5, 2024 | 9.20 | 9.24 | 8.88 | 8.94 | 8.68 | -3.46% | 1,683,377 |
| Sep 4, 2024 | 9.23 | 9.43 | 9.15 | 9.26 | 8.99 | 1.09% | 1,488,931 |
| Sep 3, 2024 | 9.38 | 9.45 | 9.16 | 9.16 | 8.90 | -2.55% | 1,074,934 |
| Aug 30, 2024 | 9.17 | 9.44 | 9.02 | 9.40 | 9.13 | 3.18% | 1,318,636 |
| Aug 29, 2024 | 9.20 | 9.29 | 8.99 | 9.11 | 8.85 | -0.55% | 1,829,456 |
| Aug 28, 2024 | 9.31 | 9.34 | 9.11 | 9.16 | 8.90 | -2.03% | 1,416,613 |
| Aug 27, 2024 | 9.30 | 9.39 | 9.20 | 9.35 | 9.08 | 0.21% | 1,094,837 |
| Aug 26, 2024 | 9.57 | 9.61 | 9.29 | 9.33 | 9.06 | -2.00% | 1,959,589 |
| Aug 23, 2024 | 9.50 | 9.74 | 9.39 | 9.52 | 9.25 | 1.28% | 2,813,430 |
| Aug 22, 2024 | 9.43 | 9.52 | 9.31 | 9.40 | 9.13 | -0.74% | 1,997,790 |
| Aug 21, 2024 | 9.30 | 9.50 | 9.24 | 9.47 | 9.20 | 2.49% | 2,358,754 |
| Aug 20, 2024 | 9.13 | 9.43 | 9.09 | 9.24 | 8.97 | 1.20% | 2,005,817 |
| Aug 19, 2024 | 9.01 | 9.18 | 8.88 | 9.13 | 8.87 | 1.00% | 1,477,010 |
| Aug 16, 2024 | 8.94 | 9.26 | 8.94 | 9.04 | 8.78 | 1.12% | 2,000,030 |
| Aug 15, 2024 | 9.34 | 9.35 | 8.85 | 8.94 | 8.68 | -3.77% | 2,158,955 |
| Aug 14, 2024 | 8.85 | 9.31 | 8.66 | 9.29 | 9.02 | 5.33% | 3,161,314 |
| Aug 13, 2024 | 8.38 | 8.83 | 8.32 | 8.82 | 8.57 | 6.91% | 1,942,628 |
| Aug 12, 2024 | 8.39 | 8.47 | 8.13 | 8.25 | 8.01 | -1.90% | 1,511,425 |
| Aug 9, 2024 | 8.49 | 8.56 | 8.39 | 8.41 | 8.17 | -0.71% | 1,163,628 |
| Aug 8, 2024 | 8.26 | 8.69 | 8.25 | 8.47 | 8.23 | 3.67% | 2,490,112 |
| Aug 7, 2024 | 8.60 | 8.92 | 8.06 | 8.17 | 7.94 | -3.88% | 2,652,183 |
| Aug 6, 2024 | 8.26 | 8.67 | 8.07 | 8.50 | 8.26 | -2.75% | 3,038,102 |
| Aug 5, 2024 | 8.60 | 8.85 | 8.30 | 8.74 | 8.49 | -0.79% | 4,002,663 |
| Aug 2, 2024 | 7.92 | 8.84 | 7.85 | 8.81 | 8.56 | 8.10% | 3,573,808 |
| Aug 1, 2024 | 8.36 | 8.49 | 8.08 | 8.15 | 7.92 | -2.98% | 1,310,597 |