UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
6.61
+0.07 (1.07%)
Oct 30, 2024, 4:00 PM EDT - Market closed
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.53 | 6.72 | 6.52 | 6.61 | 6.61 | 1.07% | 3,892,324 |
| Oct 29, 2024 | 6.52 | 6.56 | 6.33 | 6.54 | 6.54 | -1.36% | 2,919,262 |
| Oct 28, 2024 | 6.66 | 6.68 | 6.52 | 6.63 | 6.63 | - | 2,634,740 |
| Oct 25, 2024 | 6.73 | 6.76 | 6.56 | 6.63 | 6.63 | -0.90% | 3,343,925 |
| Oct 24, 2024 | 6.60 | 6.72 | 6.58 | 6.69 | 6.69 | 1.52% | 2,078,976 |
| Oct 23, 2024 | 6.68 | 6.71 | 6.57 | 6.59 | 6.59 | -2.37% | 1,954,789 |
| Oct 22, 2024 | 6.87 | 6.89 | 6.70 | 6.75 | 6.75 | -1.89% | 2,801,218 |
| Oct 21, 2024 | 7.25 | 7.27 | 6.88 | 6.88 | 6.88 | -5.62% | 3,646,369 |
| Oct 18, 2024 | 7.38 | 7.40 | 7.27 | 7.29 | 7.29 | -0.95% | 1,349,128 |
| Oct 17, 2024 | 7.40 | 7.43 | 7.29 | 7.36 | 7.36 | -0.54% | 2,233,726 |
| Oct 16, 2024 | 7.53 | 7.56 | 7.37 | 7.40 | 7.40 | -1.33% | 2,920,519 |
| Oct 15, 2024 | 7.43 | 7.60 | 7.36 | 7.50 | 7.50 | 1.35% | 2,561,746 |
| Oct 14, 2024 | 7.33 | 7.44 | 7.28 | 7.40 | 7.40 | 0.27% | 1,853,550 |
| Oct 11, 2024 | 7.22 | 7.38 | 7.17 | 7.38 | 7.38 | 1.65% | 2,646,861 |
| Oct 10, 2024 | 7.30 | 7.30 | 7.11 | 7.26 | 7.26 | -0.95% | 2,069,221 |
| Oct 9, 2024 | 7.38 | 7.52 | 7.30 | 7.33 | 7.33 | - | 2,376,916 |
| Oct 8, 2024 | 7.53 | 7.53 | 7.28 | 7.33 | 7.33 | -0.41% | 2,632,681 |
| Oct 7, 2024 | 7.50 | 7.52 | 7.29 | 7.36 | 7.36 | -2.65% | 3,546,656 |
| Oct 4, 2024 | 7.88 | 7.89 | 7.46 | 7.56 | 7.56 | -3.82% | 12,227,166 |
| Oct 3, 2024 | 8.00 | 8.03 | 7.81 | 7.86 | 7.86 | -2.60% | 5,046,810 |
| Oct 2, 2024 | 8.29 | 8.29 | 8.00 | 8.07 | 8.07 | -3.12% | 7,673,958 |
| Oct 1, 2024 | 8.56 | 8.56 | 8.29 | 8.33 | 8.33 | -2.23% | 1,882,930 |
| Sep 30, 2024 | 8.32 | 8.64 | 8.32 | 8.52 | 8.52 | 1.55% | 2,538,243 |
| Sep 27, 2024 | 8.45 | 8.46 | 8.33 | 8.39 | 8.39 | 0.12% | 1,362,045 |
| Sep 26, 2024 | 8.43 | 8.48 | 8.34 | 8.38 | 8.38 | -0.24% | 1,227,665 |
| Sep 25, 2024 | 8.57 | 8.59 | 8.34 | 8.40 | 8.40 | -2.67% | 2,158,441 |
| Sep 24, 2024 | 8.64 | 8.73 | 8.50 | 8.63 | 8.63 | - | 2,120,578 |
| Sep 23, 2024 | 8.60 | 8.72 | 8.51 | 8.63 | 8.63 | 2.49% | 3,893,818 |
| Sep 20, 2024 | 8.55 | 8.55 | 8.36 | 8.42 | 8.42 | -1.06% | 2,537,849 |
| Sep 19, 2024 | 8.97 | 8.97 | 8.46 | 8.51 | 8.51 | -4.60% | 2,758,660 |
| Sep 18, 2024 | 8.90 | 9.14 | 8.73 | 8.92 | 8.82 | -0.22% | 3,715,354 |
| Sep 17, 2024 | 9.14 | 9.17 | 8.93 | 8.94 | 8.84 | -1.87% | 1,734,688 |
| Sep 16, 2024 | 9.18 | 9.25 | 8.97 | 9.11 | 9.00 | -0.33% | 1,234,397 |
| Sep 13, 2024 | 8.99 | 9.17 | 8.96 | 9.14 | 9.03 | 2.47% | 2,106,859 |
| Sep 12, 2024 | 9.00 | 9.10 | 8.84 | 8.92 | 8.82 | -0.34% | 2,177,610 |
| Sep 11, 2024 | 8.77 | 8.99 | 8.66 | 8.95 | 8.85 | 1.02% | 1,356,191 |
| Sep 10, 2024 | 8.85 | 8.87 | 8.72 | 8.86 | 8.76 | 0.45% | 1,090,197 |
| Sep 9, 2024 | 8.80 | 8.94 | 8.77 | 8.82 | 8.72 | 0.34% | 1,690,740 |
| Sep 6, 2024 | 8.90 | 9.08 | 8.77 | 8.79 | 8.69 | -1.68% | 1,050,882 |
| Sep 5, 2024 | 9.20 | 9.24 | 8.88 | 8.94 | 8.84 | -3.46% | 1,683,377 |
| Sep 4, 2024 | 9.23 | 9.43 | 9.15 | 9.26 | 9.15 | 1.09% | 1,488,931 |
| Sep 3, 2024 | 9.38 | 9.45 | 9.16 | 9.16 | 9.05 | -2.55% | 1,074,934 |
| Aug 30, 2024 | 9.17 | 9.44 | 9.02 | 9.40 | 9.29 | 3.18% | 1,318,636 |
| Aug 29, 2024 | 9.20 | 9.29 | 8.99 | 9.11 | 9.00 | -0.55% | 1,829,456 |
| Aug 28, 2024 | 9.31 | 9.34 | 9.11 | 9.16 | 9.05 | -2.03% | 1,416,613 |
| Aug 27, 2024 | 9.30 | 9.39 | 9.20 | 9.35 | 9.24 | 0.21% | 1,094,837 |
| Aug 26, 2024 | 9.57 | 9.61 | 9.29 | 9.33 | 9.22 | -2.00% | 1,959,589 |
| Aug 23, 2024 | 9.50 | 9.74 | 9.39 | 9.52 | 9.41 | 1.28% | 2,813,430 |
| Aug 22, 2024 | 9.43 | 9.52 | 9.31 | 9.40 | 9.29 | -0.74% | 1,997,790 |
| Aug 21, 2024 | 9.30 | 9.50 | 9.24 | 9.47 | 9.36 | 2.49% | 2,358,754 |
| Aug 20, 2024 | 9.13 | 9.43 | 9.09 | 9.24 | 9.13 | 1.20% | 2,005,817 |
| Aug 19, 2024 | 9.01 | 9.18 | 8.88 | 9.13 | 9.02 | 1.00% | 1,477,010 |
| Aug 16, 2024 | 8.94 | 9.26 | 8.94 | 9.04 | 8.94 | 1.12% | 2,000,030 |
| Aug 15, 2024 | 9.34 | 9.35 | 8.85 | 8.94 | 8.84 | -3.77% | 2,158,955 |
| Aug 14, 2024 | 8.85 | 9.31 | 8.66 | 9.29 | 9.18 | 5.33% | 3,161,314 |
| Aug 13, 2024 | 8.38 | 8.83 | 8.32 | 8.82 | 8.72 | 6.91% | 1,942,628 |
| Aug 12, 2024 | 8.39 | 8.47 | 8.13 | 8.25 | 8.15 | -1.90% | 1,511,425 |
| Aug 9, 2024 | 8.49 | 8.56 | 8.39 | 8.41 | 8.31 | -0.71% | 1,163,628 |
| Aug 8, 2024 | 8.26 | 8.69 | 8.25 | 8.47 | 8.37 | 3.67% | 2,490,112 |
| Aug 7, 2024 | 8.60 | 8.92 | 8.06 | 8.17 | 8.08 | -3.88% | 2,652,183 |
| Aug 6, 2024 | 8.26 | 8.67 | 8.07 | 8.50 | 8.40 | -2.75% | 3,038,102 |
| Aug 5, 2024 | 8.60 | 8.85 | 8.30 | 8.74 | 8.64 | -0.79% | 4,002,663 |
| Aug 2, 2024 | 7.92 | 8.84 | 7.85 | 8.81 | 8.71 | 8.10% | 3,573,808 |
| Aug 1, 2024 | 8.36 | 8.49 | 8.08 | 8.15 | 8.06 | -2.98% | 1,310,597 |
| Jul 31, 2024 | 8.37 | 8.62 | 8.32 | 8.40 | 8.30 | 0.84% | 1,437,285 |
| Jul 30, 2024 | 8.27 | 8.36 | 8.14 | 8.33 | 8.23 | 1.22% | 1,708,721 |
| Jul 29, 2024 | 8.12 | 8.27 | 8.08 | 8.23 | 8.13 | 1.73% | 1,415,377 |
| Jul 26, 2024 | 8.05 | 8.18 | 7.99 | 8.09 | 8.00 | 2.15% | 1,497,711 |
| Jul 25, 2024 | 7.63 | 8.06 | 7.60 | 7.92 | 7.83 | 4.21% | 1,214,060 |
| Jul 24, 2024 | 7.73 | 7.82 | 7.55 | 7.60 | 7.51 | -2.69% | 893,037 |
| Jul 23, 2024 | 7.76 | 7.88 | 7.71 | 7.81 | 7.72 | 0.39% | 1,039,337 |
| Jul 22, 2024 | 7.92 | 7.92 | 7.75 | 7.78 | 7.69 | -1.27% | 874,157 |
| Jul 19, 2024 | 8.00 | 8.12 | 7.86 | 7.88 | 7.79 | -1.87% | 1,001,159 |
| Jul 18, 2024 | 8.05 | 8.34 | 7.95 | 8.03 | 7.94 | -0.37% | 1,284,528 |
| Jul 17, 2024 | 8.06 | 8.23 | 8.01 | 8.06 | 7.97 | -1.59% | 1,287,304 |
| Jul 16, 2024 | 7.97 | 8.24 | 7.90 | 8.19 | 8.10 | 3.80% | 2,045,127 |
| Jul 15, 2024 | 7.67 | 7.99 | 7.67 | 7.89 | 7.80 | 3.00% | 1,628,941 |
| Jul 12, 2024 | 7.49 | 7.76 | 7.47 | 7.66 | 7.57 | 2.68% | 1,742,883 |
| Jul 11, 2024 | 7.27 | 7.48 | 7.20 | 7.46 | 7.37 | 5.22% | 2,229,290 |
| Jul 10, 2024 | 6.89 | 7.10 | 6.85 | 7.09 | 7.01 | 3.35% | 1,305,860 |
| Jul 9, 2024 | 6.62 | 6.90 | 6.54 | 6.86 | 6.78 | 3.63% | 1,180,173 |
| Jul 8, 2024 | 6.86 | 6.87 | 6.62 | 6.62 | 6.54 | -2.36% | 1,056,197 |
| Jul 5, 2024 | 6.86 | 6.88 | 6.68 | 6.78 | 6.70 | -1.88% | 1,536,219 |
| Jul 3, 2024 | 6.86 | 6.95 | 6.75 | 6.91 | 6.83 | 1.47% | 1,017,333 |
| Jul 2, 2024 | 6.75 | 6.84 | 6.66 | 6.81 | 6.73 | 0.89% | 993,717 |
| Jul 1, 2024 | 6.94 | 6.98 | 6.63 | 6.75 | 6.67 | -2.60% | 1,113,476 |
| Jun 28, 2024 | 6.84 | 6.95 | 6.83 | 6.93 | 6.85 | 1.46% | 1,914,161 |
| Jun 27, 2024 | 6.78 | 6.86 | 6.75 | 6.83 | 6.75 | 0.59% | 723,241 |
| Jun 26, 2024 | 6.85 | 6.86 | 6.76 | 6.79 | 6.71 | -1.31% | 1,390,709 |
| Jun 25, 2024 | 7.06 | 7.06 | 6.87 | 6.88 | 6.80 | -2.41% | 805,957 |
| Jun 24, 2024 | 7.00 | 7.09 | 6.97 | 7.05 | 6.97 | 1.15% | 769,870 |
| Jun 21, 2024 | 6.93 | 7.05 | 6.85 | 6.97 | 6.89 | -0.14% | 1,597,877 |
| Jun 20, 2024 | 7.10 | 7.13 | 6.95 | 6.98 | 6.90 | -3.86% | 1,179,082 |
| Jun 18, 2024 | 7.37 | 7.37 | 7.25 | 7.26 | 7.07 | -1.63% | 1,232,272 |
| Jun 17, 2024 | 7.29 | 7.41 | 7.23 | 7.38 | 7.19 | 1.10% | 545,531 |
| Jun 14, 2024 | 7.25 | 7.40 | 7.24 | 7.30 | 7.11 | -0.82% | 691,010 |
| Jun 13, 2024 | 7.46 | 7.47 | 7.23 | 7.36 | 7.17 | -0.81% | 807,309 |
| Jun 12, 2024 | 7.51 | 7.79 | 7.39 | 7.42 | 7.23 | 2.20% | 1,376,359 |
| Jun 11, 2024 | 7.21 | 7.29 | 7.20 | 7.26 | 7.07 | - | 878,965 |
| Jun 10, 2024 | 7.30 | 7.33 | 7.18 | 7.26 | 7.07 | -1.22% | 794,823 |