UWM Holdings Corporation (UWMC)
NYSE: UWMC · Real-Time Price · USD
5.48
-0.11 (-1.97%)
At close: Aug 14, 2025, 4:00 PM
5.53
+0.05 (0.91%)
After-hours: Aug 14, 2025, 5:08 PM EDT
UWM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.32 | 5.56 | 5.20 | 5.48 | 5.48 | -1.97% | 16,548,271 |
| Aug 13, 2025 | 5.08 | 5.64 | 5.07 | 5.59 | 5.59 | 10.47% | 19,557,038 |
| Aug 12, 2025 | 4.65 | 5.10 | 4.64 | 5.06 | 5.06 | 11.45% | 17,329,928 |
| Aug 11, 2025 | 4.57 | 4.67 | 4.52 | 4.54 | 4.54 | 0.44% | 9,896,654 |
| Aug 8, 2025 | 4.50 | 4.75 | 4.43 | 4.52 | 4.52 | 0.44% | 11,899,723 |
| Aug 7, 2025 | 4.60 | 4.91 | 4.45 | 4.50 | 4.50 | 6.64% | 16,364,484 |
| Aug 6, 2025 | 4.38 | 4.39 | 4.20 | 4.22 | 4.22 | -2.99% | 7,063,865 |
| Aug 5, 2025 | 4.29 | 4.38 | 4.23 | 4.35 | 4.35 | 1.64% | 7,075,471 |
| Aug 4, 2025 | 4.23 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 5,254,508 |
| Aug 1, 2025 | 4.21 | 4.34 | 4.10 | 4.17 | 4.17 | 3.73% | 11,175,356 |
| Jul 31, 2025 | 4.01 | 4.07 | 3.98 | 4.02 | 4.02 | -0.74% | 6,604,747 |
| Jul 30, 2025 | 4.19 | 4.21 | 4.02 | 4.05 | 4.05 | -3.34% | 8,266,214 |
| Jul 29, 2025 | 4.27 | 4.32 | 4.18 | 4.19 | 4.19 | -1.64% | 4,352,378 |
| Jul 28, 2025 | 4.25 | 4.28 | 4.20 | 4.26 | 4.26 | -0.23% | 5,061,039 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.15 | 4.27 | 4.27 | -2.51% | 5,520,688 |
| Jul 24, 2025 | 4.55 | 4.58 | 4.34 | 4.38 | 4.38 | -4.58% | 8,334,035 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.55 | 4.59 | 4.59 | -1.29% | 9,464,460 |
| Jul 22, 2025 | 4.45 | 4.66 | 4.43 | 4.65 | 4.65 | 5.68% | 7,288,766 |
| Jul 21, 2025 | 4.26 | 4.48 | 4.24 | 4.40 | 4.40 | 3.77% | 8,364,643 |
| Jul 18, 2025 | 4.20 | 4.24 | 4.14 | 4.24 | 4.24 | 1.68% | 6,525,357 |
| Jul 17, 2025 | 4.23 | 4.25 | 4.15 | 4.17 | 4.17 | -0.95% | 4,966,637 |
| Jul 16, 2025 | 4.23 | 4.26 | 4.09 | 4.21 | 4.21 | 0.72% | 8,862,626 |
| Jul 15, 2025 | 4.25 | 4.29 | 4.16 | 4.18 | 4.18 | -1.18% | 7,361,584 |
| Jul 14, 2025 | 4.15 | 4.28 | 4.14 | 4.23 | 4.23 | 1.93% | 6,508,128 |
| Jul 11, 2025 | 4.08 | 4.21 | 4.07 | 4.15 | 4.15 | - | 5,767,217 |
| Jul 10, 2025 | 4.13 | 4.22 | 4.03 | 4.15 | 4.15 | -2.58% | 8,402,110 |
| Jul 9, 2025 | 4.19 | 4.32 | 4.17 | 4.26 | 4.26 | 2.65% | 5,798,387 |
| Jul 8, 2025 | 4.06 | 4.21 | 4.04 | 4.15 | 4.15 | 4.01% | 6,773,586 |
| Jul 7, 2025 | 4.20 | 4.22 | 3.98 | 3.99 | 3.99 | -6.34% | 9,644,535 |
| Jul 3, 2025 | 4.27 | 4.30 | 4.20 | 4.26 | 4.26 | -0.70% | 4,908,584 |
| Jul 2, 2025 | 4.31 | 4.40 | 4.26 | 4.29 | 4.29 | -0.23% | 5,254,161 |
| Jul 1, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 3.86% | 7,551,597 |
| Jun 30, 2025 | 4.14 | 4.16 | 4.06 | 4.14 | 4.14 | 0.98% | 6,861,984 |
| Jun 27, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -2.15% | 9,286,593 |
| Jun 26, 2025 | 4.15 | 4.19 | 4.07 | 4.19 | 4.19 | 1.21% | 5,224,254 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.10 | 4.14 | 4.14 | -3.04% | 5,774,474 |
| Jun 24, 2025 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | 1.43% | 8,320,467 |
| Jun 23, 2025 | 4.03 | 4.23 | 3.96 | 4.21 | 4.21 | 4.21% | 9,510,964 |
| Jun 20, 2025 | 4.00 | 4.07 | 3.95 | 4.04 | 4.04 | 1.76% | 10,973,639 |
| Jun 18, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 0.76% | 12,911,480 |
| Jun 17, 2025 | 4.11 | 4.11 | 3.92 | 3.94 | 3.84 | -3.90% | 17,507,582 |
| Jun 16, 2025 | 4.25 | 4.26 | 4.08 | 4.10 | 4.00 | -1.91% | 6,563,082 |
| Jun 13, 2025 | 4.28 | 4.31 | 4.17 | 4.18 | 4.08 | -4.57% | 4,299,504 |
| Jun 12, 2025 | 4.31 | 4.44 | 4.28 | 4.38 | 4.27 | - | 4,211,909 |
| Jun 11, 2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4.27 | 1.62% | 4,574,082 |
| Jun 10, 2025 | 4.29 | 4.38 | 4.24 | 4.31 | 4.20 | 1.65% | 3,760,350 |
| Jun 9, 2025 | 4.31 | 4.42 | 4.23 | 4.24 | 4.14 | 0.95% | 7,307,025 |
| Jun 6, 2025 | 4.14 | 4.20 | 4.05 | 4.20 | 4.10 | 2.19% | 6,943,655 |
| Jun 5, 2025 | 4.12 | 4.24 | 4.08 | 4.11 | 4.01 | -0.24% | 4,980,352 |
| Jun 4, 2025 | 4.13 | 4.17 | 4.08 | 4.12 | 4.02 | - | 4,779,391 |